Hammond Power Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	14.840	15.190	14.710	15.190	14.550	3,350
2022-06-28	15.060	15.070	14.850	14.850	14.224	2,874
2022-06-27	14.900	15.020	14.900	15.000	14.368	2,319
2022-06-24	14.820	14.950	14.820	14.940	14.311	5,862
2022-06-23	15.200	15.200	14.800	14.800	14.177	12,260
2022-06-22	15.320	15.340	15.220	15.250	14.608	1,250
2022-06-21	15.470	15.470	15.420	15.470	14.818	1,190
2022-06-20	15.120	15.250	15.120	15.250	14.608	1,224
2022-06-17	15.130	15.140	15.130	15.140	14.406	862
2022-06-16	15.010	15.100	15.000	15.010	14.283	13,656
2022-06-15	15.600	15.600	15.000	15.360	14.616	16,031
2022-06-14	15.660	15.660	15.450	15.500	14.749	2,083
2022-06-13	15.780	15.780	15.010	15.700	14.939	13,478
2022-06-10	16.150	16.160	15.750	15.800	15.034	5,789
2022-06-09	16.000	16.450	16.000	16.450	15.653	5,895
2022-06-08	16.910	16.910	16.200	16.500	15.701	8,854
2022-06-07	17.180	17.180	16.580	17.000	16.176	7,643
2022-06-06	16.910	17.050	16.850	16.950	16.129	10,440
2022-06-03	17.470	17.470	16.970	17.000	16.176	11,276
2022-06-02	16.870	17.730	16.870	17.450	16.604	31,955
2022-06-01	16.490	17.000	16.410	16.910	16.091	11,980
2022-05-31	15.970	16.400	15.950	16.400	15.605	6,791
2022-05-30	15.700	15.900	15.600	15.900	15.130	7,342
2022-05-27	15.690	15.690	15.500	15.600	14.844	7,767
2022-05-26	15.460	15.610	15.460	15.520	14.768	4,661
2022-05-25	15.000	15.520	15.000	15.500	14.749	2,657
2022-05-24	14.720	15.290	14.720	15.290	14.549	9,438
2022-05-20	15.040	15.050	14.900	14.950	14.226	1,200
2022-05-19	14.900	14.900	14.720	14.720	14.007	300
2022-05-18	14.900	15.000	14.900	14.900	14.178	4,620
2022-05-17	14.960	15.010	14.920	15.000	14.273	4,353
2022-05-16	14.980	14.990	14.500	14.870	14.149	7,168
2022-05-13	14.450	14.770	14.450	14.510	13.807	1,681
2022-05-12	14.480	14.490	13.500	14.090	13.407	17,123
2022-05-11	13.630	14.650	13.630	14.530	13.826	5,400
2022-05-10	14.170	14.750	14.100	14.260	13.569	4,571
2022-05-09	15.340	15.340	14.510	14.880	14.159	3,405
2022-05-06	15.350	15.460	14.600	15.300	14.559	11,585
2022-05-05	15.230	15.480	14.820	15.400	14.654	11,331
2022-05-04	14.280	15.300	14.250	15.300	14.559	15,515
2022-05-03	14.100	14.270	14.100	14.250	13.560	8,452
2022-05-02	13.590	14.250	13.590	14.010	13.331	33,868
2022-04-29	12.400	12.770	12.260	12.720	12.104	53,008
2022-04-28	12.370	12.440	12.310	12.390	11.790	12,468
2022-04-27	12.300	12.300	12.200	12.240	11.647	3,256
2022-04-26	12.900	12.900	12.200	12.200	11.609	3,488
2022-04-25	12.800	12.810	12.670	12.810	12.189	4,354
2022-04-22	13.740	13.740	13.000	13.000	12.370	7,911
2022-04-21	13.800	13.830	13.610	13.750	13.084	3,763
2022-04-20	13.830	13.950	13.810	13.850	13.179	6,457
2022-04-19	13.770	13.890	13.770	13.880	13.207	6,325
2022-04-18	13.840	13.860	13.760	13.860	13.188	6,941
2022-04-14	13.380	13.750	13.330	13.750	13.084	10,949
2022-04-13	13.240	13.490	13.200	13.380	12.732	12,983
2022-04-12	13.030	13.230	12.980	12.980	12.351	30,155
2022-04-11	12.670	13.090	12.670	13.090	12.456	8,411
2022-04-08	12.670	13.010	12.670	13.000	12.370	3,070
2022-04-06	13.000	13.000	12.460	12.650	12.037	3,021
2022-04-05	13.000	13.150	12.920	12.930	12.303	4,758
2022-04-04	12.870	13.120	12.870	13.110	12.475	8,541

← NewerPage 19 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2900 CAD
2026-06-10	0.2750 CAD
2026-03-19	0.2750 CAD
2025-12-11	0.2750 CAD
2025-09-18	0.2750 CAD
2025-06-20	0.2750 CAD
2025-03-21	0.2750 CAD
2024-12-13	0.2750 CAD
2024-09-20	0.2750 CAD
2024-06-18	0.2750 CAD
2024-03-20	0.1500 CAD
2023-12-07	0.1500 CAD
2023-09-14	0.1500 CAD
2023-06-19	0.1250 CAD
2023-03-22	0.1250 CAD
2022-12-07	0.1000 CAD
2022-09-15	0.1000 CAD
2022-06-20	0.1000 CAD
2022-03-16	0.0850 CAD
2021-12-09	0.0850 CAD
2021-09-16	0.0850 CAD
2021-06-21	0.0850 CAD
2021-03-17	0.0850 CAD
2020-12-09	0.0850 CAD
2020-09-18	0.0850 CAD
2020-06-10	0.0850 CAD
2020-03-18	0.0850 CAD
2019-12-03	0.0700 CAD
2019-09-19	0.0700 CAD
2019-06-10	0.0700 CAD
2019-03-18	0.0700 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.