Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 89.670 | 93.200 | 89.640 | 92.820 | 91.596 | 39,473 |
| 2025-02-12 | 91.000 | 91.100 | 89.020 | 90.430 | 89.238 | 58,451 |
| 2025-02-11 | 95.040 | 95.410 | 91.480 | 92.090 | 90.876 | 46,600 |
| 2025-02-10 | 94.140 | 95.630 | 91.250 | 95.410 | 94.152 | 81,697 |
| 2025-02-07 | 99.460 | 100.01 | 94.250 | 94.530 | 93.284 | 67,655 |
| 2025-02-06 | 99.920 | 100.85 | 98.640 | 99.460 | 98.149 | 54,836 |
| 2025-02-05 | 102.03 | 102.10 | 98.540 | 99.920 | 98.603 | 116,835 |
| 2025-02-04 | 100.76 | 103.97 | 99.010 | 102.61 | 101.26 | 91,462 |
| 2025-02-03 | 90.000 | 101.28 | 90.000 | 100.32 | 98.997 | 112,107 |
| 2025-01-31 | 110.97 | 110.97 | 103.72 | 104.46 | 103.08 | 50,874 |
| 2025-01-30 | 107.61 | 111.30 | 107.61 | 109.53 | 108.09 | 44,775 |
| 2025-01-29 | 108.55 | 109.25 | 105.67 | 107.56 | 106.14 | 76,309 |
| 2025-01-28 | 110.03 | 111.80 | 108.07 | 110.16 | 108.71 | 106,897 |
| 2025-01-27 | 118.25 | 121.19 | 109.08 | 109.72 | 108.27 | 89,979 |
| 2025-01-24 | 124.50 | 126.50 | 124.50 | 125.54 | 123.88 | 28,251 |
| 2025-01-23 | 124.88 | 126.02 | 122.76 | 123.95 | 122.32 | 30,758 |
| 2025-01-22 | 119.46 | 125.20 | 118.88 | 124.23 | 122.59 | 30,877 |
| 2025-01-21 | 120.36 | 121.00 | 117.50 | 119.46 | 117.89 | 24,338 |
| 2025-01-20 | 116.00 | 120.75 | 115.71 | 120.36 | 118.77 | 21,946 |
| 2025-01-17 | 116.30 | 117.26 | 114.38 | 116.98 | 115.44 | 40,522 |
| 2025-01-16 | 117.00 | 117.00 | 114.25 | 114.81 | 113.30 | 24,206 |
| 2025-01-15 | 116.43 | 119.73 | 116.43 | 117.92 | 116.37 | 41,682 |
| 2025-01-14 | 111.99 | 116.17 | 111.38 | 115.66 | 114.14 | 38,484 |
| 2025-01-13 | 115.36 | 116.07 | 110.44 | 112.08 | 110.60 | 63,403 |
| 2025-01-10 | 117.50 | 117.50 | 113.40 | 116.75 | 115.21 | 54,858 |
| 2025-01-09 | 119.46 | 119.46 | 114.61 | 117.22 | 115.67 | 36,479 |
| 2025-01-08 | 122.35 | 122.35 | 118.00 | 119.35 | 117.78 | 50,632 |
| 2025-01-07 | 126.55 | 126.81 | 121.19 | 123.72 | 122.09 | 41,469 |
| 2025-01-06 | 126.90 | 130.76 | 125.44 | 126.06 | 124.40 | 33,531 |
| 2025-01-03 | 125.00 | 126.08 | 124.38 | 125.06 | 123.41 | 16,479 |
| 2025-01-02 | 129.55 | 129.55 | 123.59 | 123.93 | 122.30 | 32,452 |
| 2024-12-31 | 127.55 | 129.08 | 126.00 | 128.05 | 126.36 | 15,409 |
| 2024-12-30 | 128.38 | 128.60 | 125.70 | 126.57 | 124.90 | 14,748 |
| 2024-12-27 | 127.63 | 130.15 | 126.89 | 129.81 | 128.10 | 22,948 |
| 2024-12-24 | 126.83 | 128.50 | 125.67 | 126.83 | 125.16 | 10,899 |
| 2024-12-23 | 127.07 | 127.07 | 124.50 | 126.80 | 125.13 | 11,304 |
| 2024-12-20 | 120.81 | 128.40 | 120.02 | 126.59 | 124.92 | 43,100 |
| 2024-12-19 | 126.83 | 128.91 | 121.22 | 121.64 | 120.04 | 43,517 |
| 2024-12-18 | 130.99 | 134.45 | 126.15 | 126.73 | 125.06 | 64,177 |
| 2024-12-17 | 128.59 | 131.88 | 127.45 | 129.32 | 127.62 | 32,296 |
| 2024-12-16 | 126.68 | 129.77 | 126.42 | 129.22 | 127.52 | 20,920 |
| 2024-12-13 | 130.01 | 131.64 | 125.74 | 127.51 | 125.83 | 26,206 |
| 2024-12-12 | 132.67 | 133.32 | 128.92 | 129.48 | 127.50 | 21,124 |
| 2024-12-11 | 132.56 | 134.49 | 131.00 | 133.16 | 131.13 | 28,047 |
| 2024-12-10 | 131.97 | 136.06 | 131.00 | 133.00 | 130.97 | 61,605 |
| 2024-12-09 | 132.67 | 134.98 | 129.41 | 132.10 | 130.08 | 30,017 |
| 2024-12-06 | 139.59 | 141.69 | 128.40 | 131.95 | 129.93 | 54,219 |
| 2024-12-05 | 137.90 | 139.65 | 137.87 | 138.94 | 136.82 | 33,835 |
| 2024-12-04 | 137.20 | 139.80 | 137.20 | 138.51 | 136.39 | 26,686 |
| 2024-12-03 | 135.46 | 137.86 | 134.62 | 137.77 | 135.66 | 13,652 |
| 2024-12-02 | 141.99 | 141.99 | 135.24 | 135.76 | 133.69 | 39,103 |
| 2024-11-29 | 139.08 | 142.72 | 139.07 | 142.00 | 139.83 | 27,671 |
| 2024-11-28 | 138.82 | 138.82 | 135.83 | 137.69 | 135.59 | 14,381 |
| 2024-11-27 | 134.11 | 136.49 | 133.88 | 135.81 | 133.73 | 28,369 |
| 2024-11-26 | 139.99 | 140.00 | 131.47 | 134.79 | 132.73 | 76,599 |
| 2024-11-25 | 142.72 | 145.41 | 141.71 | 141.78 | 139.61 | 45,371 |
| 2024-11-22 | 135.00 | 144.00 | 135.00 | 142.11 | 139.94 | 77,534 |
| 2024-11-21 | 131.31 | 136.76 | 131.00 | 136.61 | 134.52 | 41,077 |
| 2024-11-20 | 130.49 | 132.57 | 128.75 | 131.25 | 129.24 | 37,253 |
| 2024-11-19 | 125.81 | 133.55 | 125.81 | 130.63 | 128.63 | 46,008 |
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.