Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 181.00 | 181.24 | 170.75 | 179.50 | 178.85 | 80,076 |
| 2026-01-28 | 175.36 | 185.03 | 173.00 | 180.98 | 180.32 | 129,542 |
| 2026-01-27 | 165.09 | 176.40 | 164.60 | 173.97 | 173.34 | 73,315 |
| 2026-01-26 | 168.38 | 169.98 | 163.80 | 167.08 | 166.47 | 54,412 |
| 2026-01-23 | 162.34 | 173.27 | 160.35 | 168.11 | 167.50 | 70,354 |
| 2026-01-22 | 159.28 | 162.02 | 157.41 | 160.52 | 159.94 | 44,608 |
| 2026-01-21 | 154.88 | 160.63 | 150.56 | 159.19 | 158.61 | 61,876 |
| 2026-01-20 | 157.30 | 158.84 | 153.08 | 155.35 | 154.78 | 55,419 |
| 2026-01-19 | 157.62 | 158.82 | 155.00 | 158.53 | 157.95 | 27,016 |
| 2026-01-16 | 161.11 | 164.00 | 156.62 | 158.14 | 157.56 | 55,872 |
| 2026-01-15 | 162.74 | 166.66 | 157.26 | 160.18 | 159.60 | 79,322 |
| 2026-01-14 | 167.54 | 167.54 | 159.46 | 161.91 | 161.32 | 46,357 |
| 2026-01-13 | 165.92 | 169.55 | 164.50 | 166.65 | 166.04 | 58,239 |
| 2026-01-12 | 164.65 | 164.65 | 161.13 | 163.69 | 163.09 | 30,812 |
| 2026-01-09 | 163.29 | 166.26 | 162.58 | 165.12 | 164.52 | 32,833 |
| 2026-01-08 | 166.16 | 166.25 | 160.36 | 161.28 | 160.69 | 58,841 |
| 2026-01-07 | 166.25 | 168.71 | 164.61 | 166.16 | 165.56 | 35,584 |
| 2026-01-06 | 165.91 | 167.77 | 164.75 | 166.04 | 165.44 | 18,573 |
| 2026-01-05 | 163.31 | 167.60 | 163.31 | 166.81 | 166.20 | 50,306 |
| 2026-01-02 | 160.05 | 162.89 | 158.80 | 162.50 | 161.91 | 33,967 |
| 2025-12-31 | 160.40 | 161.22 | 158.45 | 159.48 | 158.90 | 23,303 |
| 2025-12-30 | 161.00 | 162.16 | 160.25 | 160.31 | 159.73 | 38,726 |
| 2025-12-29 | 160.51 | 164.41 | 159.98 | 160.29 | 159.71 | 16,367 |
| 2025-12-24 | 160.13 | 160.96 | 158.65 | 160.50 | 159.92 | 8,327 |
| 2025-12-23 | 162.60 | 163.00 | 158.46 | 160.51 | 159.93 | 54,965 |
| 2025-12-22 | 164.22 | 167.86 | 160.52 | 160.88 | 160.29 | 34,121 |
| 2025-12-19 | 160.00 | 164.80 | 160.00 | 164.13 | 163.53 | 57,974 |
| 2025-12-18 | 165.00 | 167.00 | 158.42 | 158.77 | 158.19 | 44,570 |
| 2025-12-17 | 172.03 | 172.88 | 161.31 | 164.00 | 163.40 | 102,593 |
| 2025-12-16 | 173.55 | 176.19 | 170.25 | 172.03 | 171.40 | 24,229 |
| 2025-12-15 | 177.20 | 177.20 | 173.82 | 174.53 | 173.89 | 34,071 |
| 2025-12-12 | 180.18 | 180.18 | 174.27 | 175.76 | 175.12 | 33,788 |
| 2025-12-11 | 176.40 | 181.06 | 174.14 | 180.49 | 179.83 | 37,787 |
| 2025-12-10 | 178.22 | 179.30 | 171.39 | 177.87 | 176.95 | 52,341 |
| 2025-12-09 | 174.87 | 179.00 | 174.02 | 177.51 | 176.59 | 38,057 |
| 2025-12-08 | 174.25 | 178.50 | 171.11 | 173.87 | 172.97 | 40,114 |
| 2025-12-05 | 173.99 | 173.99 | 168.56 | 171.39 | 170.50 | 38,832 |
| 2025-12-04 | 171.17 | 173.76 | 170.99 | 172.42 | 171.53 | 32,099 |
| 2025-12-03 | 171.18 | 171.27 | 168.90 | 170.90 | 170.01 | 16,124 |
| 2025-12-02 | 169.94 | 172.37 | 168.67 | 169.52 | 168.64 | 28,047 |
| 2025-12-01 | 171.59 | 171.59 | 166.00 | 168.97 | 168.09 | 42,139 |
| 2025-11-28 | 171.27 | 173.84 | 170.68 | 173.43 | 172.53 | 29,115 |
| 2025-11-27 | 170.99 | 172.29 | 169.99 | 172.22 | 171.33 | 11,112 |
| 2025-11-26 | 167.76 | 169.80 | 165.72 | 169.23 | 168.35 | 41,072 |
| 2025-11-25 | 160.02 | 166.71 | 158.99 | 165.91 | 165.05 | 42,396 |
| 2025-11-24 | 156.01 | 162.18 | 154.52 | 160.75 | 159.92 | 47,400 |
| 2025-11-21 | 159.78 | 159.78 | 153.49 | 154.93 | 154.13 | 59,074 |
| 2025-11-20 | 172.75 | 178.00 | 158.75 | 158.91 | 158.09 | 138,115 |
| 2025-11-19 | 164.84 | 168.22 | 164.84 | 167.68 | 166.81 | 75,783 |
| 2025-11-18 | 153.85 | 165.31 | 152.61 | 164.84 | 163.99 | 97,114 |
| 2025-11-17 | 162.89 | 165.21 | 152.59 | 154.50 | 153.70 | 86,544 |
| 2025-11-14 | 161.33 | 166.76 | 158.00 | 164.66 | 163.81 | 76,804 |
| 2025-11-13 | 177.21 | 177.21 | 163.53 | 163.71 | 162.86 | 110,793 |
| 2025-11-12 | 179.47 | 182.00 | 176.48 | 179.22 | 178.29 | 28,979 |
| 2025-11-11 | 179.99 | 183.79 | 174.49 | 178.47 | 177.55 | 77,815 |
| 2025-11-10 | 187.88 | 188.85 | 180.68 | 180.88 | 179.94 | 67,540 |
| 2025-11-07 | 186.93 | 187.51 | 179.61 | 184.23 | 183.28 | 85,415 |
| 2025-11-06 | 207.69 | 207.69 | 187.14 | 188.79 | 187.81 | 117,878 |
| 2025-11-05 | 204.15 | 211.00 | 203.04 | 208.13 | 207.05 | 98,034 |
| 2025-11-04 | 214.12 | 214.24 | 201.14 | 204.03 | 202.97 | 129,131 |
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.