Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 127.93 | 132.10 | 127.73 | 132.00 | 131.01 | 39,570 |
| 2025-08-06 | 127.30 | 127.76 | 126.00 | 126.82 | 125.86 | 35,132 |
| 2025-08-05 | 120.06 | 128.50 | 120.06 | 127.31 | 126.35 | 40,942 |
| 2025-08-01 | 122.87 | 126.20 | 118.74 | 124.21 | 123.27 | 38,697 |
| 2025-07-31 | 121.64 | 124.54 | 121.59 | 123.94 | 123.01 | 53,203 |
| 2025-07-30 | 116.56 | 121.68 | 116.56 | 120.56 | 119.65 | 64,721 |
| 2025-07-29 | 118.24 | 118.24 | 114.54 | 116.91 | 116.03 | 67,205 |
| 2025-07-28 | 115.58 | 118.96 | 112.71 | 118.69 | 117.80 | 141,332 |
| 2025-07-25 | 128.24 | 128.24 | 115.35 | 115.57 | 114.70 | 406,890 |
| 2025-07-24 | 139.00 | 141.50 | 136.50 | 139.67 | 138.62 | 77,705 |
| 2025-07-23 | 132.95 | 139.90 | 132.02 | 139.54 | 138.49 | 94,408 |
| 2025-07-22 | 129.94 | 132.37 | 127.55 | 132.01 | 131.02 | 35,215 |
| 2025-07-21 | 126.23 | 130.57 | 126.23 | 129.94 | 128.96 | 31,532 |
| 2025-07-18 | 126.73 | 127.91 | 125.00 | 126.20 | 125.25 | 27,456 |
| 2025-07-17 | 119.61 | 128.06 | 119.61 | 127.14 | 126.18 | 42,102 |
| 2025-07-16 | 118.60 | 119.61 | 115.56 | 119.60 | 118.70 | 32,679 |
| 2025-07-15 | 120.02 | 120.18 | 118.60 | 118.66 | 117.77 | 19,966 |
| 2025-07-14 | 118.08 | 120.30 | 116.15 | 119.46 | 118.56 | 37,035 |
| 2025-07-11 | 127.00 | 127.00 | 117.20 | 118.99 | 118.09 | 72,365 |
| 2025-07-10 | 129.09 | 130.24 | 127.00 | 127.38 | 126.42 | 19,990 |
| 2025-07-09 | 131.83 | 131.83 | 128.77 | 129.08 | 128.11 | 22,169 |
| 2025-07-08 | 127.17 | 130.79 | 126.47 | 129.76 | 128.78 | 56,413 |
| 2025-07-07 | 126.30 | 127.72 | 125.38 | 127.00 | 126.04 | 34,153 |
| 2025-07-04 | 125.33 | 128.54 | 125.11 | 127.50 | 126.54 | 23,484 |
| 2025-07-03 | 125.00 | 127.99 | 124.28 | 125.89 | 124.94 | 54,193 |
| 2025-07-02 | 123.30 | 126.05 | 123.00 | 123.76 | 122.83 | 48,341 |
| 2025-06-30 | 120.68 | 126.00 | 120.68 | 125.43 | 124.49 | 64,378 |
| 2025-06-27 | 120.40 | 123.00 | 117.22 | 120.00 | 119.10 | 65,951 |
| 2025-06-26 | 116.56 | 120.45 | 116.56 | 120.36 | 119.45 | 18,867 |
| 2025-06-25 | 116.85 | 119.53 | 116.45 | 117.37 | 116.49 | 29,910 |
| 2025-06-24 | 114.00 | 118.34 | 114.00 | 117.17 | 116.29 | 23,251 |
| 2025-06-23 | 113.09 | 115.01 | 112.21 | 114.73 | 113.87 | 29,923 |
| 2025-06-20 | 113.60 | 114.88 | 112.67 | 114.24 | 113.38 | 17,940 |
| 2025-06-19 | 113.07 | 115.31 | 112.83 | 114.77 | 113.63 | 11,468 |
| 2025-06-18 | 112.91 | 115.64 | 112.54 | 112.80 | 111.68 | 32,077 |
| 2025-06-17 | 115.33 | 116.75 | 113.03 | 113.50 | 112.38 | 19,378 |
| 2025-06-16 | 112.72 | 118.08 | 112.72 | 115.33 | 114.19 | 45,650 |
| 2025-06-13 | 112.01 | 115.40 | 111.24 | 113.86 | 112.73 | 33,691 |
| 2025-06-12 | 112.01 | 114.29 | 110.93 | 112.10 | 110.99 | 19,802 |
| 2025-06-11 | 109.97 | 112.42 | 109.10 | 111.34 | 110.24 | 37,655 |
| 2025-06-10 | 110.38 | 111.52 | 107.25 | 108.79 | 107.71 | 29,642 |
| 2025-06-09 | 111.40 | 111.67 | 108.92 | 110.75 | 109.65 | 30,667 |
| 2025-06-06 | 108.14 | 110.78 | 107.80 | 110.42 | 109.33 | 26,399 |
| 2025-06-05 | 105.00 | 108.68 | 104.20 | 108.14 | 107.07 | 38,252 |
| 2025-06-04 | 102.26 | 105.22 | 101.51 | 104.75 | 103.71 | 32,571 |
| 2025-06-03 | 100.00 | 102.11 | 98.820 | 101.72 | 100.71 | 45,944 |
| 2025-06-02 | 99.090 | 100.21 | 96.960 | 100.02 | 99.029 | 20,480 |
| 2025-05-30 | 100.74 | 100.74 | 97.640 | 99.030 | 98.049 | 36,998 |
| 2025-05-29 | 101.99 | 101.99 | 100.01 | 100.25 | 99.256 | 16,062 |
| 2025-05-28 | 101.75 | 102.26 | 100.37 | 100.78 | 99.781 | 21,865 |
| 2025-05-27 | 99.710 | 102.14 | 97.520 | 101.52 | 100.51 | 27,331 |
| 2025-05-26 | 97.030 | 98.500 | 96.730 | 98.160 | 97.187 | 10,360 |
| 2025-05-23 | 98.490 | 99.085 | 96.250 | 97.000 | 96.039 | 31,881 |
| 2025-05-22 | 97.540 | 99.400 | 96.000 | 98.930 | 97.950 | 27,962 |
| 2025-05-21 | 101.73 | 103.98 | 97.720 | 97.960 | 96.989 | 41,590 |
| 2025-05-20 | 101.76 | 102.94 | 100.04 | 101.75 | 100.74 | 26,675 |
| 2025-05-16 | 100.04 | 102.06 | 99.500 | 101.52 | 100.51 | 16,837 |
| 2025-05-15 | 101.51 | 102.00 | 100.15 | 100.16 | 99.167 | 15,250 |
| 2025-05-14 | 103.95 | 103.95 | 100.80 | 101.49 | 100.48 | 26,673 |
| 2025-05-13 | 99.460 | 104.77 | 98.860 | 103.99 | 102.96 | 58,784 |
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.