Hammond Power Solutions Inc. (HPS-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 138.31 | 139.00 | 133.83 | 137.97 | 137.97 | 69,800 |
| 25 Apr 2024 | 134.99 | 139.75 | 133.00 | 138.20 | 138.20 | 72,700 |
| 24 Apr 2024 | 134.11 | 140.90 | 133.00 | 136.42 | 136.42 | 98,600 |
| 23 Apr 2024 | 122.56 | 133.61 | 122.52 | 133.27 | 133.27 | 157,600 |
| 22 Apr 2024 | 130.99 | 132.66 | 122.15 | 123.22 | 123.22 | 190,300 |
| 19 Apr 2024 | 134.77 | 137.79 | 130.80 | 131.81 | 131.81 | 118,100 |
| 18 Apr 2024 | 141.07 | 143.03 | 133.46 | 136.62 | 136.62 | 201,700 |
| 17 Apr 2024 | 155.90 | 156.75 | 141.50 | 142.20 | 142.20 | 163,700 |
| 16 Apr 2024 | 156.06 | 156.92 | 153.34 | 155.78 | 155.78 | 55,900 |
| 15 Apr 2024 | 156.00 | 160.51 | 155.37 | 156.06 | 156.06 | 104,400 |
| 12 Apr 2024 | 155.60 | 156.62 | 153.23 | 156.00 | 156.00 | 50,200 |
| 11 Apr 2024 | 157.00 | 159.39 | 156.04 | 156.04 | 156.04 | 58,500 |
| 10 Apr 2024 | 155.52 | 157.74 | 153.46 | 157.26 | 157.26 | 74,400 |
| 09 Apr 2024 | 155.90 | 157.88 | 153.01 | 157.35 | 157.35 | 84,600 |
| 08 Apr 2024 | 153.09 | 156.25 | 152.26 | 155.95 | 155.95 | 76,400 |
| 05 Apr 2024 | 145.33 | 152.13 | 144.56 | 151.49 | 151.49 | 78,000 |
| 04 Apr 2024 | 150.59 | 151.01 | 145.13 | 146.32 | 146.32 | 65,800 |
| 03 Apr 2024 | 146.86 | 153.18 | 143.56 | 150.29 | 150.29 | 97,100 |
| 02 Apr 2024 | 145.55 | 148.57 | 141.58 | 147.13 | 147.13 | 89,000 |
| 01 Apr 2024 | 146.79 | 147.63 | 140.22 | 146.46 | 146.46 | 123,300 |
| 28 Mar 2024 | 130.00 | 148.12 | 127.21 | 145.00 | 145.00 | 256,600 |
| 27 Mar 2024 | 124.15 | 126.65 | 121.60 | 126.49 | 126.49 | 73,700 |
| 26 Mar 2024 | 125.11 | 126.77 | 123.49 | 125.46 | 125.46 | 52,800 |
| 25 Mar 2024 | 124.99 | 127.00 | 124.13 | 124.13 | 124.13 | 74,400 |
| 22 Mar 2024 | 120.07 | 125.08 | 118.75 | 124.88 | 124.88 | 68,900 |
| 21 Mar 2024 | 120.57 | 120.57 | 117.62 | 119.77 | 119.77 | 52,300 |
| 20 Mar 2024 | 119.10 | 120.75 | 117.13 | 117.32 | 117.32 | 60,600 |
| 20 Mar 2024 | 0.15 Dividend | |||||
| 19 Mar 2024 | 115.13 | 119.10 | 115.13 | 118.86 | 118.71 | 60,900 |
| 18 Mar 2024 | 113.38 | 116.12 | 113.38 | 116.12 | 115.97 | 92,800 |
| 15 Mar 2024 | 115.30 | 117.18 | 112.97 | 113.64 | 113.50 | 46,200 |
| 14 Mar 2024 | 113.99 | 115.69 | 113.67 | 115.30 | 115.15 | 35,700 |
| 13 Mar 2024 | 114.21 | 115.97 | 113.98 | 114.10 | 113.96 | 33,400 |
| 12 Mar 2024 | 112.78 | 115.00 | 111.78 | 114.95 | 114.80 | 35,800 |
| 11 Mar 2024 | 115.00 | 115.00 | 111.14 | 113.16 | 113.02 | 68,500 |
| 08 Mar 2024 | 114.04 | 117.70 | 114.04 | 115.50 | 115.35 | 65,400 |
| 07 Mar 2024 | 115.25 | 116.71 | 113.13 | 115.74 | 115.59 | 64,500 |
| 06 Mar 2024 | 116.13 | 118.49 | 114.49 | 115.80 | 115.65 | 70,100 |
| 05 Mar 2024 | 117.98 | 119.35 | 112.59 | 116.38 | 116.23 | 119,000 |
| 04 Mar 2024 | 118.61 | 119.26 | 115.00 | 118.02 | 117.87 | 78,800 |
| 01 Mar 2024 | 117.08 | 120.48 | 116.60 | 118.95 | 118.80 | 74,800 |
| 29 Feb 2024 | 114.74 | 118.64 | 114.74 | 116.25 | 116.10 | 302,400 |
| 28 Feb 2024 | 114.25 | 115.31 | 112.36 | 114.16 | 114.02 | 48,500 |
| 27 Feb 2024 | 113.49 | 115.50 | 112.34 | 114.80 | 114.66 | 57,900 |
| 26 Feb 2024 | 112.51 | 113.24 | 109.32 | 112.42 | 112.28 | 79,300 |
| 23 Feb 2024 | 109.23 | 112.37 | 107.74 | 111.95 | 111.81 | 69,400 |
| 22 Feb 2024 | 108.13 | 111.03 | 107.36 | 109.25 | 109.11 | 54,700 |
| 21 Feb 2024 | 104.26 | 108.23 | 104.26 | 108.03 | 107.89 | 46,000 |
| 20 Feb 2024 | 105.65 | 106.77 | 104.51 | 106.01 | 105.88 | 45,300 |
| 16 Feb 2024 | 105.91 | 106.17 | 103.70 | 105.54 | 105.41 | 44,200 |
| 15 Feb 2024 | 107.39 | 108.22 | 104.55 | 105.91 | 105.78 | 55,200 |
| 14 Feb 2024 | 104.00 | 107.94 | 103.75 | 107.94 | 107.80 | 42,800 |
| 13 Feb 2024 | 103.46 | 105.70 | 102.60 | 103.94 | 103.81 | 62,700 |
| 12 Feb 2024 | 101.50 | 104.51 | 101.24 | 104.00 | 103.87 | 48,300 |
| 09 Feb 2024 | 100.85 | 101.34 | 99.09 | 101.34 | 101.21 | 32,100 |
| 08 Feb 2024 | 99.00 | 101.89 | 98.84 | 101.00 | 100.87 | 62,900 |
| 07 Feb 2024 | 100.99 | 101.71 | 98.20 | 98.77 | 98.65 | 62,700 |
| 06 Feb 2024 | 99.66 | 102.00 | 99.66 | 101.63 | 101.50 | 70,600 |
| 05 Feb 2024 | 98.90 | 99.97 | 98.18 | 99.66 | 99.53 | 62,700 |
| 02 Feb 2024 | 95.25 | 99.28 | 94.78 | 98.86 | 98.74 | 38,700 |
| 01 Feb 2024 | 92.85 | 96.04 | 92.80 | 95.74 | 95.62 | 29,800 |
| 31 Jan 2024 | 93.15 | 94.08 | 91.48 | 92.98 | 92.86 | 52,100 |
| 30 Jan 2024 | 92.65 | 94.35 | 92.18 | 93.41 | 93.29 | 20,000 |
| 29 Jan 2024 | 93.00 | 93.12 | 90.76 | 92.67 | 92.55 | 43,300 |
| 26 Jan 2024 | 92.94 | 94.19 | 92.37 | 93.51 | 93.39 | 33,700 |
| 25 Jan 2024 | 92.47 | 93.33 | 91.38 | 92.91 | 92.79 | 68,100 |
| 24 Jan 2024 | 95.45 | 96.75 | 89.46 | 90.80 | 90.69 | 82,400 |
| 23 Jan 2024 | 94.50 | 96.62 | 94.26 | 95.40 | 95.28 | 41,500 |
| 22 Jan 2024 | 92.95 | 95.79 | 92.84 | 94.72 | 94.60 | 66,000 |
| 19 Jan 2024 | 90.00 | 93.51 | 90.00 | 93.21 | 93.09 | 71,800 |
| 18 Jan 2024 | 88.17 | 89.96 | 87.54 | 89.66 | 89.55 | 45,600 |
| 17 Jan 2024 | 86.81 | 88.31 | 85.24 | 88.10 | 87.99 | 27,200 |
| 16 Jan 2024 | 83.28 | 86.45 | 83.27 | 86.08 | 85.97 | 64,100 |
| 15 Jan 2024 | 84.50 | 85.08 | 83.64 | 84.10 | 83.99 | 27,000 |
| 12 Jan 2024 | 83.00 | 84.57 | 81.97 | 84.44 | 84.33 | 44,200 |
| 11 Jan 2024 | 82.21 | 84.49 | 81.42 | 82.15 | 82.05 | 47,700 |
| 10 Jan 2024 | 83.39 | 84.82 | 81.52 | 82.05 | 81.95 | 42,500 |
| 09 Jan 2024 | 84.44 | 84.44 | 78.80 | 83.98 | 83.87 | 64,800 |
| 08 Jan 2024 | 81.53 | 84.87 | 80.76 | 84.44 | 84.33 | 48,700 |
| 05 Jan 2024 | 81.91 | 82.24 | 80.53 | 81.42 | 81.32 | 30,800 |
| 04 Jan 2024 | 78.10 | 82.00 | 77.25 | 81.81 | 81.71 | 43,100 |
| 03 Jan 2024 | 79.54 | 80.66 | 78.00 | 78.21 | 78.11 | 24,400 |
| 02 Jan 2024 | 81.00 | 81.00 | 78.50 | 80.52 | 80.42 | 33,600 |
| 29 Dec 2023 | 80.01 | 81.94 | 78.88 | 81.70 | 81.60 | 30,800 |
| 28 Dec 2023 | 75.90 | 80.06 | 75.90 | 79.90 | 79.80 | 40,900 |
| 27 Dec 2023 | 77.17 | 78.12 | 72.81 | 76.47 | 76.37 | 71,500 |
| 22 Dec 2023 | 77.42 | 79.48 | 76.82 | 77.50 | 77.40 | 38,600 |
| 21 Dec 2023 | 77.99 | 78.19 | 76.11 | 77.34 | 77.24 | 33,400 |
| 20 Dec 2023 | 79.30 | 80.06 | 77.15 | 77.52 | 77.42 | 24,400 |
| 19 Dec 2023 | 79.51 | 81.59 | 78.13 | 78.51 | 78.41 | 42,400 |
| 18 Dec 2023 | 80.64 | 82.49 | 80.36 | 80.61 | 80.51 | 28,900 |
| 15 Dec 2023 | 82.49 | 82.49 | 79.42 | 80.54 | 80.44 | 32,600 |
| 14 Dec 2023 | 81.50 | 82.67 | 75.47 | 82.51 | 82.41 | 62,200 |
| 13 Dec 2023 | 79.54 | 81.50 | 79.50 | 80.94 | 80.84 | 29,800 |
| 12 Dec 2023 | 80.74 | 80.74 | 78.91 | 80.28 | 80.18 | 23,300 |
| 11 Dec 2023 | 79.53 | 80.57 | 79.48 | 80.47 | 80.37 | 21,200 |
| 08 Dec 2023 | 78.23 | 80.34 | 78.23 | 80.34 | 80.24 | 22,400 |
| 07 Dec 2023 | 80.08 | 80.37 | 78.05 | 79.76 | 79.66 | 26,200 |
| 07 Dec 2023 | 0.15 Dividend | |||||
| 06 Dec 2023 | 80.29 | 80.29 | 78.60 | 79.07 | 78.82 | 35,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.