Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	12.200	12.240	12.000	12.210	11.534	1,943
2022-01-04	11.910	12.240	11.910	12.240	11.562	3,512
2021-12-31	11.990	12.000	11.990	11.990	11.326	4,802
2021-12-30	12.000	12.000	11.900	11.900	11.241	6,760
2021-12-29	12.000	12.000	11.750	11.970	11.307	3,406
2021-12-24	11.850	11.850	11.760	11.760	11.108	1,882
2021-12-23	11.830	11.920	11.800	11.920	11.260	1,700
2021-12-22	11.880	11.880	11.800	11.810	11.156	1,800
2021-12-21	11.850	12.150	11.850	11.860	11.203	4,899
2021-12-20	11.640	11.800	11.590	11.800	11.146	6,550
2021-12-17	11.700	11.700	11.650	11.650	11.005	1,038
2021-12-16	11.600	11.780	11.600	11.780	11.127	3,500
2021-12-15	11.840	11.840	11.580	11.600	10.957	1,950
2021-12-14	11.650	11.650	11.640	11.640	10.995	900
2021-12-13	11.790	11.790	11.620	11.620	10.976	224
2021-12-10	11.650	11.700	11.410	11.700	11.052	3,500
2021-12-09	11.650	11.650	11.600	11.600	10.957	200
2021-12-08	11.850	11.850	11.500	11.500	10.783	3,548
2021-12-06	11.930	11.930	11.670	11.670	10.942	312
2021-12-03	11.490	11.640	11.490	11.640	10.914	600
2021-12-02	11.400	11.400	11.400	11.400	10.689	101
2021-12-01	11.250	11.500	11.210	11.500	10.783	620
2021-11-30	11.230	11.250	11.200	11.200	10.501	9,662
2021-11-29	11.110	11.250	11.110	11.200	10.501	2,015
2021-11-26	11.450	11.460	11.000	11.050	10.361	6,930
2021-11-25	11.590	11.590	11.520	11.520	10.801	1,527
2021-11-24	11.470	11.580	11.470	11.520	10.801	2,629
2021-11-23	11.550	11.640	11.490	11.600	10.876	2,381
2021-11-22	11.550	11.710	11.550	11.610	10.886	2,624
2021-11-19	11.790	11.790	11.450	11.700	10.970	7,050
2021-11-18	11.650	11.800	11.640	11.660	10.933	8,550
2021-11-17	11.780	11.850	11.520	11.790	11.054	5,064
2021-11-16	11.500	11.500	11.250	11.350	10.642	1,680
2021-11-15	11.550	11.630	11.420	11.500	10.783	1,030
2021-11-12	11.610	11.730	11.610	11.610	10.886	1,055
2021-11-11	11.300	11.690	11.160	11.690	10.961	2,300
2021-11-10	11.080	11.150	11.000	11.150	10.454	2,703
2021-11-09	10.830	11.090	10.820	11.090	10.398	4,628
2021-11-08	11.000	11.000	10.720	10.900	10.220	11,868
2021-11-05	11.140	11.150	10.950	11.000	10.314	15,114
2021-11-04	11.200	11.250	11.180	11.250	10.548	10,300
2021-11-03	11.300	11.300	10.970	11.190	10.492	13,303
2021-11-02	11.680	11.680	11.160	11.270	10.567	14,090
2021-11-01	11.370	11.680	11.370	11.680	10.951	10,975
2021-10-29	11.370	11.400	11.210	11.400	10.689	1,404
2021-10-28	11.380	11.520	10.980	11.300	10.595	19,371
2021-10-27	11.650	11.650	11.290	11.370	10.661	4,452
2021-10-26	11.940	11.940	11.650	11.650	10.923	9,200
2021-10-25	11.940	11.940	11.810	11.890	11.148	6,102
2021-10-22	11.940	11.940	11.600	11.700	10.970	18,945
2021-10-21	11.290	11.330	11.150	11.310	10.604	44,273
2021-10-20	11.200	11.350	11.100	11.250	10.548	6,025
2021-10-19	11.110	11.250	11.110	11.200	10.501	10,238
2021-10-18	11.320	11.320	10.960	11.240	10.539	4,950
2021-10-15	11.000	11.130	10.900	10.900	10.220	14,312
2021-10-14	10.900	11.000	10.860	10.950	10.267	3,413

← NewerPage 21 of 21 · 1,256 trading days

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.