Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 280.00 | 287.48 | 273.95 | 280.00 | 279.39 | 120,452 |
| 2026-04-24 | 268.50 | 280.00 | 260.71 | 277.73 | 277.13 | 110,044 |
| 2026-04-23 | 263.10 | 273.51 | 259.38 | 265.57 | 265.00 | 101,308 |
| 2026-04-22 | 255.45 | 271.19 | 255.45 | 268.59 | 268.01 | 178,647 |
| 2026-04-21 | 250.00 | 257.94 | 241.65 | 252.17 | 251.63 | 154,353 |
| 2026-04-20 | 228.63 | 246.04 | 226.44 | 245.48 | 244.95 | 111,210 |
| 2026-04-17 | 222.76 | 235.15 | 222.00 | 226.37 | 225.88 | 98,354 |
| 2026-04-16 | 221.48 | 225.75 | 213.34 | 219.17 | 218.70 | 98,471 |
| 2026-04-15 | 240.12 | 243.35 | 219.08 | 219.81 | 219.34 | 136,157 |
| 2026-04-14 | 245.00 | 245.37 | 235.57 | 242.06 | 241.54 | 119,746 |
| 2026-04-13 | 217.79 | 246.60 | 216.27 | 242.07 | 241.55 | 244,315 |
| 2026-04-10 | 218.79 | 218.79 | 213.61 | 215.66 | 215.19 | 124,864 |
| 2026-04-09 | 202.71 | 217.14 | 200.45 | 215.29 | 214.82 | 110,802 |
| 2026-04-08 | 201.00 | 209.43 | 200.54 | 202.00 | 201.56 | 137,930 |
| 2026-04-07 | 208.96 | 209.00 | 190.40 | 194.20 | 193.78 | 195,400 |
| 2026-04-06 | 182.15 | 225.00 | 182.15 | 210.37 | 209.92 | 294,215 |
| 2026-04-02 | 178.20 | 185.95 | 176.28 | 182.43 | 182.04 | 110,875 |
| 2026-04-01 | 177.13 | 184.50 | 177.13 | 179.89 | 179.50 | 53,569 |
| 2026-03-31 | 170.46 | 177.30 | 170.41 | 175.37 | 174.99 | 107,694 |
| 2026-03-30 | 184.04 | 184.79 | 166.36 | 167.17 | 166.81 | 98,361 |
| 2026-03-27 | 184.39 | 187.50 | 178.74 | 182.22 | 181.83 | 61,422 |
| 2026-03-26 | 192.79 | 193.09 | 184.24 | 185.75 | 185.35 | 82,151 |
| 2026-03-25 | 199.06 | 203.98 | 192.70 | 194.76 | 194.34 | 86,024 |
| 2026-03-24 | 190.87 | 198.82 | 189.00 | 197.20 | 196.77 | 90,651 |
| 2026-03-23 | 200.89 | 204.66 | 186.34 | 191.95 | 191.54 | 112,568 |
| 2026-03-20 | 181.01 | 205.00 | 178.99 | 197.67 | 197.24 | 237,632 |
| 2026-03-19 | 183.97 | 183.97 | 171.05 | 173.84 | 173.46 | 122,873 |
| 2026-03-18 | 189.74 | 190.49 | 182.60 | 185.44 | 184.76 | 68,091 |
| 2026-03-17 | 185.41 | 190.99 | 184.51 | 190.12 | 189.43 | 43,974 |
| 2026-03-16 | 182.63 | 185.96 | 181.25 | 183.27 | 182.60 | 47,593 |
| 2026-03-13 | 185.84 | 186.70 | 181.58 | 183.41 | 182.74 | 57,309 |
| 2026-03-12 | 190.80 | 190.80 | 182.60 | 183.73 | 183.06 | 45,958 |
| 2026-03-11 | 192.22 | 196.77 | 189.38 | 191.67 | 190.97 | 92,318 |
| 2026-03-10 | 188.83 | 196.29 | 185.35 | 191.12 | 190.42 | 61,577 |
| 2026-03-09 | 185.01 | 190.45 | 183.59 | 189.31 | 188.62 | 94,222 |
| 2026-03-06 | 184.37 | 194.69 | 180.06 | 189.69 | 189.00 | 88,405 |
| 2026-03-05 | 183.70 | 191.62 | 182.12 | 188.00 | 187.32 | 92,612 |
| 2026-03-04 | 186.94 | 190.78 | 182.59 | 183.17 | 182.50 | 60,625 |
| 2026-03-03 | 196.87 | 200.99 | 181.78 | 187.17 | 186.49 | 97,100 |
| 2026-03-02 | 194.60 | 202.08 | 192.77 | 199.45 | 198.72 | 77,780 |
| 2026-02-27 | 194.46 | 199.00 | 194.46 | 196.31 | 195.60 | 73,372 |
| 2026-02-26 | 201.48 | 202.95 | 194.14 | 198.19 | 197.47 | 99,672 |
| 2026-02-25 | 205.00 | 205.01 | 197.32 | 200.21 | 199.48 | 84,326 |
| 2026-02-24 | 203.18 | 209.33 | 197.48 | 200.54 | 199.81 | 67,825 |
| 2026-02-23 | 214.06 | 215.00 | 198.65 | 203.29 | 202.55 | 123,371 |
| 2026-02-20 | 209.48 | 214.98 | 205.13 | 214.19 | 213.41 | 89,238 |
| 2026-02-19 | 205.01 | 209.41 | 203.79 | 209.41 | 208.65 | 93,183 |
| 2026-02-18 | 202.81 | 208.77 | 201.00 | 204.11 | 203.37 | 128,346 |
| 2026-02-17 | 215.00 | 215.00 | 191.86 | 200.85 | 200.12 | 149,171 |
| 2026-02-13 | 202.99 | 211.04 | 197.44 | 210.89 | 210.12 | 87,467 |
| 2026-02-12 | 208.93 | 210.74 | 200.07 | 201.14 | 200.41 | 93,288 |
| 2026-02-11 | 200.00 | 209.49 | 197.63 | 209.05 | 208.29 | 116,513 |
| 2026-02-10 | 199.90 | 200.00 | 195.98 | 199.80 | 199.07 | 43,755 |
| 2026-02-09 | 197.51 | 201.00 | 194.74 | 199.64 | 198.91 | 44,262 |
| 2026-02-06 | 186.07 | 201.00 | 186.07 | 197.59 | 196.87 | 51,981 |
| 2026-02-05 | 183.94 | 188.46 | 183.67 | 185.96 | 185.28 | 51,703 |
| 2026-02-04 | 196.73 | 196.73 | 181.25 | 187.88 | 187.20 | 81,100 |
| 2026-02-03 | 185.47 | 191.47 | 185.00 | 191.04 | 190.34 | 61,962 |
| 2026-02-02 | 177.43 | 187.81 | 177.43 | 183.75 | 183.08 | 45,312 |
| 2026-01-30 | 176.33 | 182.64 | 174.23 | 179.56 | 178.91 | 71,380 |
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.