Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 297.09 | 297.09 | 290.03 | 291.57 | 291.21 | 31,467 |
| 2026-07-21 | 285.13 | 303.60 | 285.13 | 297.25 | 296.88 | 29,419 |
| 2026-07-20 | 279.07 | 290.95 | 279.07 | 282.07 | 281.72 | 37,239 |
| 2026-07-17 | 272.65 | 287.48 | 262.00 | 278.90 | 278.55 | 60,466 |
| 2026-07-16 | 301.15 | 301.15 | 272.30 | 278.03 | 277.68 | 55,698 |
| 2026-07-15 | 308.75 | 308.75 | 291.86 | 305.35 | 304.97 | 36,913 |
| 2026-07-14 | 306.00 | 315.00 | 300.21 | 304.66 | 304.28 | 35,068 |
| 2026-07-13 | 310.44 | 313.38 | 300.00 | 307.95 | 307.57 | 37,894 |
| 2026-07-10 | 306.78 | 315.62 | 304.00 | 312.93 | 312.54 | 24,805 |
| 2026-07-09 | 320.39 | 322.30 | 307.31 | 309.24 | 308.85 | 66,013 |
| 2026-07-08 | 308.15 | 318.94 | 307.00 | 315.90 | 315.51 | 39,339 |
| 2026-07-07 | 328.00 | 328.00 | 305.98 | 314.02 | 313.63 | 59,564 |
| 2026-07-06 | 326.31 | 337.99 | 320.51 | 333.99 | 333.57 | 45,563 |
| 2026-07-03 | 309.50 | 324.16 | 309.50 | 321.00 | 320.60 | 15,921 |
| 2026-07-02 | 338.94 | 341.19 | 302.85 | 307.32 | 306.94 | 76,945 |
| 2026-06-30 | 341.06 | 351.00 | 339.63 | 347.21 | 346.78 | 54,488 |
| 2026-06-29 | 325.18 | 339.99 | 318.50 | 338.49 | 338.07 | 38,243 |
| 2026-06-26 | 313.31 | 326.97 | 308.00 | 324.67 | 324.27 | 47,723 |
| 2026-06-25 | 312.78 | 325.84 | 308.01 | 321.53 | 321.13 | 129,673 |
| 2026-06-24 | 331.43 | 331.43 | 308.30 | 312.77 | 312.38 | 111,928 |
| 2026-06-23 | 342.00 | 345.75 | 325.37 | 335.00 | 334.58 | 82,702 |
| 2026-06-22 | 353.32 | 365.12 | 347.06 | 359.85 | 359.40 | 82,548 |
| 2026-06-19 | 340.41 | 353.50 | 340.41 | 350.34 | 349.90 | 462,434 |
| 2026-06-18 | 318.88 | 341.30 | 318.88 | 339.71 | 339.29 | 69,365 |
| 2026-06-17 | 323.00 | 324.99 | 314.30 | 318.48 | 318.08 | 41,680 |
| 2026-06-16 | 310.00 | 330.00 | 310.00 | 323.47 | 323.07 | 63,870 |
| 2026-06-15 | 307.66 | 312.50 | 299.10 | 310.63 | 310.24 | 40,049 |
| 2026-06-12 | 299.00 | 307.01 | 295.00 | 297.00 | 296.63 | 50,398 |
| 2026-06-11 | 291.00 | 299.10 | 288.90 | 296.91 | 296.54 | 80,337 |
| 2026-06-10 | 293.15 | 303.00 | 288.97 | 290.48 | 290.12 | 88,199 |
| 2026-06-09 | 311.34 | 317.37 | 288.80 | 299.88 | 299.23 | 98,950 |
| 2026-06-08 | 305.88 | 312.95 | 300.77 | 312.95 | 312.27 | 64,577 |
| 2026-06-05 | 327.35 | 329.06 | 294.94 | 300.82 | 300.17 | 82,622 |
| 2026-06-04 | 320.16 | 331.27 | 316.00 | 329.10 | 328.39 | 43,814 |
| 2026-06-03 | 325.49 | 332.44 | 317.42 | 326.00 | 325.30 | 30,857 |
| 2026-06-02 | 322.90 | 335.07 | 316.27 | 329.65 | 328.94 | 41,470 |
| 2026-06-01 | 322.05 | 328.29 | 315.13 | 322.90 | 322.20 | 30,158 |
| 2026-05-29 | 332.47 | 333.00 | 313.00 | 323.89 | 323.19 | 49,613 |
| 2026-05-28 | 304.76 | 338.60 | 304.76 | 332.28 | 331.56 | 84,811 |
| 2026-05-27 | 316.27 | 316.42 | 296.85 | 300.88 | 300.23 | 45,136 |
| 2026-05-26 | 313.09 | 324.05 | 310.20 | 314.56 | 313.88 | 54,301 |
| 2026-05-25 | 304.00 | 307.53 | 299.12 | 306.41 | 305.75 | 27,420 |
| 2026-05-22 | 298.15 | 302.08 | 288.98 | 299.81 | 299.16 | 52,731 |
| 2026-05-21 | 297.78 | 305.64 | 290.00 | 299.41 | 298.76 | 53,060 |
| 2026-05-20 | 306.80 | 310.00 | 291.89 | 296.97 | 296.33 | 119,543 |
| 2026-05-19 | 330.17 | 330.17 | 300.70 | 303.86 | 303.20 | 113,205 |
| 2026-05-15 | 334.98 | 338.69 | 326.16 | 336.69 | 335.96 | 70,283 |
| 2026-05-14 | 352.26 | 356.80 | 340.00 | 345.00 | 344.25 | 66,216 |
| 2026-05-13 | 340.01 | 350.97 | 325.76 | 347.20 | 346.45 | 54,865 |
| 2026-05-12 | 329.84 | 338.33 | 319.37 | 337.16 | 336.43 | 68,696 |
| 2026-05-11 | 310.00 | 332.25 | 310.00 | 328.95 | 328.24 | 78,572 |
| 2026-05-08 | 320.39 | 324.47 | 304.16 | 311.12 | 310.45 | 97,233 |
| 2026-05-07 | 307.23 | 326.44 | 307.12 | 320.56 | 319.87 | 74,107 |
| 2026-05-06 | 300.00 | 309.88 | 288.22 | 304.48 | 303.82 | 124,048 |
| 2026-05-05 | 298.85 | 299.00 | 286.69 | 289.82 | 289.19 | 80,269 |
| 2026-05-04 | 292.50 | 298.31 | 284.67 | 293.99 | 293.35 | 83,199 |
| 2026-05-01 | 289.30 | 293.34 | 285.55 | 289.61 | 288.98 | 28,447 |
| 2026-04-30 | 280.16 | 289.94 | 280.00 | 289.17 | 288.55 | 76,281 |
| 2026-04-29 | 279.65 | 282.47 | 273.71 | 279.16 | 278.56 | 67,729 |
| 2026-04-28 | 280.01 | 280.82 | 269.31 | 279.23 | 278.63 | 98,820 |
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.