Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	12.530	12.750	12.290	12.710	12.094	19,052
2022-03-31	12.000	12.570	12.000	12.570	11.961	12,985
2022-03-30	11.920	12.100	11.920	12.000	11.419	5,025
2022-03-29	12.480	12.480	11.810	11.930	11.352	15,901
2022-03-28	11.720	11.800	11.600	11.800	11.228	14,886
2022-03-25	11.750	11.920	11.700	11.810	11.238	9,080
2022-03-24	11.920	11.920	11.800	11.840	11.266	2,780
2022-03-23	12.000	12.000	11.950	11.950	11.371	2,472
2022-03-22	11.870	12.040	11.870	12.000	11.419	7,121
2022-03-21	11.570	11.910	11.570	11.900	11.323	14,427
2022-03-18	11.760	11.790	10.750	11.540	10.981	8,962
2022-03-17	11.800	11.900	11.750	11.750	11.181	3,641
2022-03-16	11.600	11.750	11.410	11.540	10.981	9,000
2022-03-15	11.720	11.720	11.580	11.640	10.995	6,400
2022-03-14	11.940	11.940	11.710	11.750	11.099	7,559
2022-03-11	11.860	12.100	11.850	12.090	11.420	5,300
2022-03-10	11.910	12.000	11.900	11.910	11.250	3,975
2022-03-09	12.000	12.000	11.970	12.000	11.335	1,440
2022-03-08	12.010	12.040	12.000	12.040	11.373	24,900
2022-03-07	12.280	12.290	12.280	12.290	11.609	350
2022-03-04	12.010	12.300	11.950	12.300	11.619	6,800
2022-03-03	12.160	12.160	12.020	12.100	11.430	2,755
2022-03-02	12.400	12.400	12.270	12.270	11.590	700
2022-03-01	12.480	12.480	12.400	12.400	11.713	3,523
2022-02-28	12.480	12.480	11.970	12.250	11.571	1,868
2022-02-25	11.750	12.240	11.750	12.240	11.562	2,403
2022-02-24	11.640	11.680	11.500	11.560	10.920	3,812
2022-02-23	11.900	12.380	11.750	11.750	11.099	8,005
2022-02-22	12.530	12.530	11.860	12.050	11.382	9,189
2022-02-18	12.690	12.690	12.570	12.570	11.874	301
2022-02-16	12.880	12.890	12.650	12.690	11.987	2,030
2022-02-15	12.860	12.860	12.690	12.690	11.987	3,002
2022-02-14	12.900	12.900	12.640	12.750	12.044	2,235
2022-02-11	12.680	12.940	12.680	12.940	12.223	1,911
2022-02-10	12.930	12.930	12.900	12.900	12.185	1,176
2022-02-09	12.950	12.960	12.870	12.910	12.195	797
2022-02-08	12.910	13.080	12.910	12.980	12.261	1,231
2022-02-07	13.060	13.060	12.900	12.910	12.195	4,366
2022-02-04	13.110	13.310	13.080	13.090	12.365	7,940
2022-02-03	12.900	13.100	12.900	13.100	12.374	2,822
2022-02-02	12.800	12.800	12.570	12.790	12.081	7,164
2022-02-01	12.290	13.000	12.290	12.850	12.138	22,400
2022-01-31	12.200	12.290	12.200	12.290	11.609	4,691
2022-01-28	12.200	12.200	12.200	12.200	11.524	325
2022-01-27	12.270	12.280	12.200	12.200	11.524	667
2022-01-26	12.200	12.290	12.200	12.290	11.609	251
2022-01-25	11.900	11.970	11.820	11.950	11.288	3,471
2022-01-24	12.100	12.100	11.800	11.900	11.241	11,880
2022-01-21	12.420	12.420	12.100	12.180	11.505	9,120
2022-01-20	12.050	12.400	12.000	12.310	11.628	5,093
2022-01-19	12.110	12.170	12.010	12.010	11.345	5,531
2022-01-18	11.950	12.200	11.950	12.200	11.524	8,406
2022-01-17	11.800	12.130	11.800	12.000	11.335	12,894
2022-01-14	11.850	11.900	11.790	11.800	11.146	3,498
2022-01-13	11.900	11.990	11.900	11.950	11.288	2,126
2022-01-12	11.950	11.990	11.940	11.990	11.326	1,356
2022-01-11	11.900	11.990	11.850	11.990	11.326	1,045
2022-01-10	11.800	11.960	11.800	11.950	11.288	7,632
2022-01-07	12.000	12.240	12.000	12.000	11.335	2,760
2022-01-06	12.230	12.240	12.160	12.200	11.524	1,160

← NewerPage 20 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.