Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 98.000 | 102.00 | 97.670 | 98.390 | 97.415 | 33,289 |
| 2025-05-09 | 95.480 | 97.110 | 94.150 | 94.910 | 93.969 | 20,258 |
| 2025-05-08 | 94.190 | 96.160 | 92.470 | 94.320 | 93.385 | 31,458 |
| 2025-05-07 | 92.360 | 93.210 | 91.000 | 92.470 | 91.554 | 29,529 |
| 2025-05-06 | 86.440 | 92.000 | 86.430 | 91.100 | 90.197 | 33,248 |
| 2025-05-05 | 92.350 | 92.970 | 88.030 | 88.750 | 87.870 | 57,916 |
| 2025-05-02 | 90.000 | 94.450 | 89.990 | 93.740 | 92.811 | 66,920 |
| 2025-05-01 | 93.600 | 94.120 | 91.400 | 92.400 | 91.484 | 44,306 |
| 2025-04-30 | 90.330 | 92.170 | 88.900 | 91.800 | 90.890 | 44,046 |
| 2025-04-29 | 88.170 | 92.180 | 88.170 | 92.130 | 91.217 | 49,536 |
| 2025-04-28 | 87.540 | 89.670 | 87.540 | 89.400 | 88.514 | 20,682 |
| 2025-04-25 | 91.090 | 91.990 | 87.320 | 87.440 | 86.573 | 34,675 |
| 2025-04-24 | 86.650 | 93.780 | 85.910 | 92.150 | 91.237 | 82,028 |
| 2025-04-23 | 82.470 | 86.590 | 82.470 | 85.310 | 84.465 | 55,948 |
| 2025-04-22 | 78.570 | 80.800 | 78.120 | 80.710 | 79.910 | 48,849 |
| 2025-04-21 | 82.000 | 82.350 | 77.550 | 78.050 | 77.277 | 61,281 |
| 2025-04-17 | 80.740 | 82.990 | 80.410 | 82.870 | 82.049 | 53,118 |
| 2025-04-16 | 79.310 | 81.190 | 78.040 | 81.030 | 80.227 | 42,453 |
| 2025-04-15 | 79.590 | 80.950 | 78.610 | 80.150 | 79.356 | 32,209 |
| 2025-04-14 | 79.000 | 81.090 | 77.990 | 79.040 | 78.257 | 50,237 |
| 2025-04-11 | 76.030 | 77.940 | 74.780 | 77.480 | 76.712 | 38,879 |
| 2025-04-10 | 78.320 | 79.880 | 76.530 | 76.830 | 76.069 | 92,925 |
| 2025-04-09 | 70.110 | 84.170 | 70.110 | 81.490 | 80.682 | 100,043 |
| 2025-04-08 | 75.230 | 76.880 | 69.810 | 71.210 | 70.504 | 62,461 |
| 2025-04-07 | 72.090 | 76.500 | 69.290 | 72.080 | 71.366 | 116,881 |
| 2025-04-04 | 76.960 | 76.960 | 72.170 | 73.730 | 72.999 | 106,215 |
| 2025-04-03 | 79.430 | 81.570 | 76.930 | 80.030 | 79.237 | 73,943 |
| 2025-04-02 | 78.910 | 82.000 | 78.010 | 81.770 | 80.960 | 39,267 |
| 2025-04-01 | 75.800 | 80.130 | 75.100 | 79.500 | 78.712 | 44,323 |
| 2025-03-31 | 77.820 | 77.820 | 75.000 | 76.100 | 75.346 | 82,087 |
| 2025-03-28 | 81.250 | 81.990 | 78.000 | 79.450 | 78.663 | 84,444 |
| 2025-03-27 | 84.060 | 84.620 | 81.000 | 81.410 | 80.603 | 64,226 |
| 2025-03-26 | 89.240 | 89.500 | 84.860 | 85.380 | 84.534 | 69,981 |
| 2025-03-25 | 90.030 | 90.340 | 87.445 | 89.300 | 88.415 | 59,697 |
| 2025-03-24 | 86.040 | 89.830 | 86.000 | 89.390 | 88.504 | 54,522 |
| 2025-03-21 | 84.750 | 88.530 | 81.540 | 85.970 | 85.118 | 106,824 |
| 2025-03-20 | 82.350 | 84.780 | 81.410 | 83.180 | 82.083 | 34,070 |
| 2025-03-19 | 82.580 | 83.020 | 81.000 | 82.290 | 81.205 | 29,568 |
| 2025-03-18 | 82.600 | 82.600 | 80.330 | 81.960 | 80.879 | 33,845 |
| 2025-03-17 | 79.820 | 82.950 | 79.720 | 82.600 | 81.511 | 49,802 |
| 2025-03-14 | 77.760 | 81.000 | 77.760 | 79.800 | 78.748 | 34,340 |
| 2025-03-13 | 81.450 | 81.530 | 77.430 | 77.920 | 76.893 | 45,547 |
| 2025-03-12 | 82.000 | 83.320 | 81.060 | 81.560 | 80.485 | 33,068 |
| 2025-03-11 | 79.810 | 82.560 | 78.800 | 81.350 | 80.278 | 73,410 |
| 2025-03-10 | 81.880 | 81.900 | 78.770 | 79.810 | 78.758 | 49,744 |
| 2025-03-07 | 79.970 | 84.250 | 78.000 | 83.710 | 82.606 | 52,965 |
| 2025-03-06 | 78.580 | 81.610 | 77.880 | 78.730 | 77.692 | 53,629 |
| 2025-03-05 | 80.000 | 80.960 | 78.870 | 80.180 | 79.123 | 80,638 |
| 2025-03-04 | 78.830 | 80.430 | 73.980 | 79.240 | 78.195 | 101,366 |
| 2025-03-03 | 84.800 | 85.430 | 78.510 | 80.270 | 79.212 | 77,060 |
| 2025-02-28 | 84.030 | 85.550 | 82.220 | 85.510 | 84.383 | 60,593 |
| 2025-02-27 | 87.240 | 87.660 | 83.000 | 83.450 | 82.350 | 42,223 |
| 2025-02-26 | 83.970 | 87.220 | 83.890 | 87.220 | 86.070 | 65,762 |
| 2025-02-25 | 83.740 | 84.970 | 81.170 | 82.840 | 81.748 | 57,048 |
| 2025-02-24 | 87.760 | 88.500 | 84.460 | 84.830 | 83.712 | 83,574 |
| 2025-02-21 | 91.080 | 91.080 | 85.580 | 86.830 | 85.685 | 65,972 |
| 2025-02-20 | 92.900 | 92.910 | 89.880 | 90.160 | 88.971 | 52,115 |
| 2025-02-19 | 94.830 | 96.210 | 92.820 | 93.360 | 92.129 | 55,689 |
| 2025-02-18 | 92.480 | 95.130 | 92.480 | 94.440 | 93.195 | 34,756 |
| 2025-02-14 | 93.350 | 93.350 | 91.510 | 92.630 | 91.409 | 27,371 |
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.