Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 211.33 | 217.46 | 211.33 | 215.00 | 213.89 | 81,128 |
| 2025-10-31 | 205.50 | 215.49 | 205.50 | 214.00 | 212.89 | 156,460 |
| 2025-10-30 | 200.35 | 206.86 | 200.35 | 205.50 | 204.44 | 51,605 |
| 2025-10-29 | 202.28 | 205.61 | 200.01 | 202.55 | 201.50 | 114,341 |
| 2025-10-28 | 180.18 | 204.59 | 180.18 | 203.39 | 202.34 | 190,178 |
| 2025-10-27 | 179.52 | 189.89 | 179.52 | 184.56 | 183.60 | 160,786 |
| 2025-10-24 | 145.73 | 190.51 | 145.73 | 179.52 | 178.59 | 457,940 |
| 2025-10-23 | 137.00 | 142.90 | 137.00 | 140.83 | 140.10 | 53,758 |
| 2025-10-22 | 137.07 | 138.74 | 132.49 | 137.01 | 136.30 | 64,187 |
| 2025-10-21 | 139.31 | 139.40 | 136.35 | 137.91 | 137.20 | 31,137 |
| 2025-10-20 | 140.00 | 141.20 | 138.28 | 139.40 | 138.68 | 38,249 |
| 2025-10-17 | 138.99 | 139.48 | 135.89 | 138.92 | 138.20 | 30,616 |
| 2025-10-16 | 139.63 | 141.61 | 138.48 | 139.75 | 139.03 | 38,320 |
| 2025-10-15 | 140.00 | 141.32 | 136.02 | 139.56 | 138.84 | 49,382 |
| 2025-10-14 | 129.00 | 139.50 | 128.43 | 139.34 | 138.62 | 154,241 |
| 2025-10-10 | 136.04 | 136.04 | 127.17 | 127.37 | 126.71 | 52,700 |
| 2025-10-09 | 133.19 | 135.54 | 131.03 | 135.53 | 134.83 | 38,708 |
| 2025-10-08 | 126.87 | 132.79 | 126.50 | 132.78 | 132.09 | 27,084 |
| 2025-10-07 | 135.00 | 136.10 | 125.87 | 126.16 | 125.51 | 33,451 |
| 2025-10-06 | 126.76 | 135.00 | 126.76 | 134.48 | 133.78 | 57,898 |
| 2025-10-03 | 125.77 | 127.31 | 125.67 | 126.60 | 125.94 | 43,547 |
| 2025-10-02 | 127.05 | 127.05 | 123.22 | 125.70 | 125.05 | 34,177 |
| 2025-10-01 | 123.04 | 126.40 | 122.11 | 125.80 | 125.15 | 41,879 |
| 2025-09-30 | 124.07 | 124.16 | 121.13 | 123.46 | 122.82 | 25,999 |
| 2025-09-29 | 122.25 | 123.18 | 121.63 | 122.49 | 121.86 | 10,117 |
| 2025-09-26 | 122.83 | 124.00 | 121.16 | 121.58 | 120.95 | 26,756 |
| 2025-09-25 | 121.74 | 122.71 | 119.59 | 122.28 | 121.65 | 20,413 |
| 2025-09-24 | 118.14 | 122.82 | 118.14 | 121.97 | 121.34 | 65,222 |
| 2025-09-23 | 118.00 | 119.32 | 116.01 | 117.42 | 116.81 | 28,743 |
| 2025-09-22 | 116.30 | 119.74 | 114.93 | 119.01 | 118.39 | 31,766 |
| 2025-09-19 | 116.93 | 117.31 | 115.83 | 116.30 | 115.70 | 34,105 |
| 2025-09-18 | 116.24 | 117.98 | 115.35 | 116.98 | 116.37 | 31,339 |
| 2025-09-17 | 113.66 | 117.98 | 113.43 | 116.34 | 115.46 | 42,107 |
| 2025-09-16 | 114.50 | 114.50 | 111.62 | 113.73 | 112.87 | 28,922 |
| 2025-09-15 | 113.00 | 115.34 | 112.13 | 114.08 | 113.22 | 64,055 |
| 2025-09-12 | 112.66 | 114.18 | 111.23 | 113.02 | 112.17 | 61,162 |
| 2025-09-11 | 118.31 | 119.13 | 111.09 | 112.58 | 111.73 | 99,316 |
| 2025-09-10 | 123.00 | 127.08 | 117.82 | 118.13 | 117.24 | 65,917 |
| 2025-09-09 | 122.80 | 123.29 | 122.11 | 122.28 | 121.36 | 24,424 |
| 2025-09-08 | 121.06 | 122.97 | 119.90 | 122.53 | 121.61 | 16,267 |
| 2025-09-05 | 121.94 | 122.99 | 118.79 | 121.52 | 120.60 | 19,247 |
| 2025-09-04 | 119.59 | 121.04 | 118.94 | 121.04 | 120.13 | 15,212 |
| 2025-09-03 | 117.99 | 121.26 | 117.01 | 119.22 | 118.32 | 35,668 |
| 2025-09-02 | 118.30 | 118.90 | 117.04 | 118.20 | 117.31 | 24,589 |
| 2025-08-29 | 118.99 | 119.03 | 117.09 | 118.32 | 117.43 | 20,443 |
| 2025-08-28 | 117.53 | 118.44 | 116.78 | 118.36 | 117.47 | 24,508 |
| 2025-08-27 | 117.62 | 118.23 | 116.67 | 117.52 | 116.63 | 24,142 |
| 2025-08-26 | 119.34 | 119.60 | 117.07 | 117.91 | 117.02 | 36,370 |
| 2025-08-25 | 120.94 | 120.94 | 117.17 | 118.09 | 117.20 | 28,628 |
| 2025-08-22 | 117.60 | 120.72 | 117.35 | 119.88 | 118.98 | 75,054 |
| 2025-08-21 | 123.63 | 124.42 | 116.00 | 117.12 | 116.24 | 146,324 |
| 2025-08-20 | 126.76 | 126.76 | 123.66 | 124.90 | 123.96 | 75,603 |
| 2025-08-19 | 129.12 | 129.12 | 125.77 | 126.33 | 125.38 | 15,485 |
| 2025-08-18 | 127.94 | 129.69 | 125.50 | 128.93 | 127.96 | 30,131 |
| 2025-08-15 | 127.71 | 127.71 | 125.50 | 127.04 | 126.08 | 38,726 |
| 2025-08-14 | 131.43 | 131.43 | 126.21 | 127.71 | 126.75 | 21,820 |
| 2025-08-13 | 132.90 | 132.90 | 131.04 | 132.18 | 131.18 | 24,192 |
| 2025-08-12 | 129.40 | 132.86 | 128.68 | 132.26 | 131.26 | 35,264 |
| 2025-08-11 | 133.19 | 133.19 | 127.30 | 129.02 | 128.05 | 57,700 |
| 2025-08-08 | 133.10 | 133.10 | 130.00 | 132.52 | 131.52 | 37,241 |
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.