Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 125.55 | 129.40 | 125.55 | 127.09 | 125.15 | 32,067 |
| 2024-11-15 | 127.81 | 130.53 | 126.05 | 126.12 | 124.19 | 40,269 |
| 2024-11-14 | 129.50 | 130.97 | 126.98 | 127.82 | 125.87 | 39,781 |
| 2024-11-13 | 124.21 | 131.63 | 124.20 | 129.31 | 127.33 | 61,322 |
| 2024-11-12 | 125.44 | 126.09 | 122.67 | 123.25 | 121.37 | 43,475 |
| 2024-11-11 | 125.55 | 127.60 | 123.99 | 125.74 | 123.82 | 32,159 |
| 2024-11-08 | 124.00 | 126.89 | 123.00 | 125.75 | 123.83 | 55,178 |
| 2024-11-07 | 119.56 | 123.87 | 117.96 | 123.37 | 121.48 | 52,699 |
| 2024-11-06 | 120.00 | 120.00 | 114.35 | 119.00 | 117.18 | 77,913 |
| 2024-11-05 | 115.28 | 120.24 | 115.27 | 116.85 | 115.06 | 63,203 |
| 2024-11-04 | 121.80 | 123.86 | 116.65 | 116.94 | 115.15 | 54,888 |
| 2024-11-01 | 121.69 | 124.37 | 119.22 | 124.17 | 122.27 | 98,737 |
| 2024-10-31 | 129.17 | 129.17 | 116.20 | 120.67 | 118.83 | 166,211 |
| 2024-10-30 | 125.00 | 136.73 | 119.50 | 130.48 | 128.49 | 302,582 |
| 2024-10-29 | 139.87 | 141.13 | 136.02 | 138.79 | 136.67 | 55,860 |
| 2024-10-28 | 141.00 | 142.10 | 137.75 | 141.93 | 139.76 | 34,927 |
| 2024-10-25 | 141.22 | 141.27 | 137.00 | 139.76 | 137.62 | 35,695 |
| 2024-10-24 | 136.01 | 142.94 | 136.01 | 140.51 | 138.36 | 34,910 |
| 2024-10-23 | 135.00 | 137.76 | 134.99 | 136.26 | 134.18 | 28,186 |
| 2024-10-22 | 137.87 | 137.87 | 135.66 | 136.72 | 134.63 | 26,323 |
| 2024-10-21 | 139.48 | 140.41 | 137.48 | 139.12 | 136.99 | 33,324 |
| 2024-10-18 | 144.21 | 144.21 | 138.80 | 140.14 | 138.00 | 58,520 |
| 2024-10-17 | 137.16 | 144.05 | 135.16 | 142.53 | 140.35 | 83,015 |
| 2024-10-16 | 145.94 | 145.94 | 135.96 | 136.39 | 134.31 | 95,916 |
| 2024-10-15 | 152.94 | 152.94 | 143.53 | 144.53 | 142.32 | 67,895 |
| 2024-10-11 | 149.64 | 152.99 | 149.15 | 150.30 | 148.00 | 39,141 |
| 2024-10-10 | 147.58 | 150.27 | 145.63 | 149.64 | 147.35 | 56,296 |
| 2024-10-09 | 148.11 | 148.61 | 145.75 | 147.54 | 145.29 | 60,720 |
| 2024-10-08 | 143.37 | 148.53 | 142.75 | 148.11 | 145.85 | 66,266 |
| 2024-10-07 | 138.13 | 143.87 | 137.48 | 143.55 | 141.36 | 58,358 |
| 2024-10-04 | 138.22 | 139.33 | 135.71 | 138.20 | 136.09 | 52,008 |
| 2024-10-03 | 143.21 | 144.71 | 136.50 | 137.57 | 135.47 | 78,012 |
| 2024-10-02 | 141.75 | 146.02 | 141.10 | 142.65 | 140.47 | 55,348 |
| 2024-10-01 | 141.20 | 143.95 | 139.10 | 142.03 | 139.86 | 85,548 |
| 2024-09-30 | 135.12 | 141.67 | 135.10 | 141.34 | 139.18 | 79,909 |
| 2024-09-27 | 139.09 | 140.84 | 135.44 | 135.90 | 133.82 | 75,073 |
| 2024-09-26 | 136.05 | 139.77 | 135.34 | 138.17 | 136.06 | 93,907 |
| 2024-09-25 | 135.00 | 139.99 | 128.88 | 135.69 | 133.62 | 241,465 |
| 2024-09-24 | 141.89 | 147.21 | 141.22 | 145.61 | 143.39 | 58,472 |
| 2024-09-23 | 142.43 | 142.46 | 137.21 | 140.55 | 138.40 | 227,507 |
| 2024-09-20 | 141.86 | 144.24 | 139.01 | 143.40 | 141.21 | 109,574 |
| 2024-09-19 | 136.01 | 142.88 | 136.01 | 141.88 | 139.44 | 98,581 |
| 2024-09-18 | 128.69 | 138.82 | 128.69 | 134.54 | 132.23 | 97,887 |
| 2024-09-17 | 129.70 | 131.12 | 127.18 | 131.00 | 128.75 | 91,322 |
| 2024-09-16 | 128.10 | 129.72 | 125.51 | 129.44 | 127.22 | 69,003 |
| 2024-09-13 | 123.68 | 128.84 | 123.68 | 127.47 | 125.28 | 67,327 |
| 2024-09-12 | 120.01 | 123.83 | 116.86 | 123.81 | 121.68 | 67,088 |
| 2024-09-11 | 117.03 | 119.41 | 112.02 | 118.54 | 116.50 | 54,569 |
| 2024-09-10 | 114.13 | 117.36 | 111.12 | 116.33 | 114.33 | 73,363 |
| 2024-09-09 | 108.02 | 115.34 | 108.02 | 113.52 | 111.57 | 73,798 |
| 2024-09-06 | 110.74 | 112.38 | 107.43 | 107.59 | 105.74 | 89,652 |
| 2024-09-05 | 115.18 | 115.57 | 110.00 | 110.61 | 108.71 | 50,568 |
| 2024-09-04 | 114.05 | 116.34 | 112.66 | 114.13 | 112.17 | 49,641 |
| 2024-09-03 | 123.31 | 125.38 | 114.75 | 115.33 | 113.35 | 123,264 |
| 2024-08-30 | 123.63 | 125.23 | 120.25 | 125.23 | 123.08 | 72,137 |
| 2024-08-29 | 120.24 | 126.21 | 118.26 | 123.63 | 121.51 | 96,332 |
| 2024-08-28 | 120.99 | 122.54 | 118.51 | 120.23 | 118.16 | 60,123 |
| 2024-08-27 | 115.45 | 121.22 | 113.61 | 120.00 | 117.94 | 108,720 |
| 2024-08-26 | 112.75 | 115.33 | 111.73 | 114.45 | 112.48 | 50,123 |
| 2024-08-23 | 110.94 | 113.77 | 110.60 | 113.01 | 111.07 | 45,318 |
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.