STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Hammond Power Solutions Inc. (HMDPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

101.04

0.00

(0.00%)

As of 09:56AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	101.04	101.04	101.04	101.04	101.04	-
Apr 24, 2024	100.64	101.04	100.64	101.04	101.04	500
Apr 23, 2024	85.91	95.96	85.91	95.00	95.00	3,800
Apr 22, 2024	95.78	96.61	89.28	89.28	89.28	9,600
Apr 19, 2024	98.70	98.70	95.19	96.43	96.43	1,000
Apr 18, 2024	103.03	103.03	96.84	98.80	98.80	17,700
Apr 17, 2024	111.00	111.00	103.45	103.62	103.62	700
Apr 16, 2024	112.01	112.95	112.00	112.90	112.90	1,000
Apr 15, 2024	114.50	114.95	114.50	114.95	114.95	300
Apr 12, 2024	114.83	114.83	114.83	114.83	114.83	-
Apr 11, 2024	115.91	115.97	114.83	114.83	114.83	1,200
Apr 10, 2024	111.56	111.56	111.56	111.56	111.56	800
Apr 09, 2024	117.26	117.26	114.86	114.86	114.86	1,100
Apr 08, 2024	114.00	115.96	114.00	115.96	115.96	6,800
Apr 05, 2024	110.50	111.94	108.05	111.90	111.90	1,800
Apr 04, 2024	111.21	111.21	110.50	110.50	110.50	800
Apr 03, 2024	107.06	110.58	107.00	110.58	110.58	600
Apr 02, 2024	107.56	108.60	107.28	108.60	108.60	4,800
Apr 01, 2024	106.00	108.02	105.63	106.75	106.75	9,200
Mar 28, 2024	95.55	108.85	95.55	107.05	107.05	5,900
Mar 27, 2024	90.75	92.96	90.75	92.90	92.90	3,100
Mar 26, 2024	92.40	92.40	92.40	92.40	92.40	1,200
Mar 25, 2024	92.00	92.57	91.80	91.80	91.80	3,600
Mar 22, 2024	89.30	92.23	88.47	91.25	91.25	1,900
Mar 21, 2024	88.16	88.42	87.92	88.42	88.42	1,000
Mar 20, 2024	88.88	88.88	87.18	87.18	87.18	400
Mar 20, 2024	0.111 Dividend
Mar 19, 2024	86.05	86.96	86.05	86.96	86.85	300
Mar 18, 2024	83.93	83.93	83.93	83.93	83.82	300
Mar 15, 2024	86.22	86.22	83.93	83.93	83.82	800
Mar 14, 2024	84.25	84.25	84.25	84.25	84.14	200
Mar 13, 2024	84.26	84.26	84.26	84.26	84.15	3,300
Mar 12, 2024	84.26	84.26	84.26	84.26	84.15	2,000
Mar 11, 2024	85.30	85.30	83.64	83.64	83.53	400
Mar 08, 2024	84.78	87.21	84.78	87.21	87.10	1,100
Mar 07, 2024	85.50	85.50	85.50	85.50	85.39	-
Mar 06, 2024	79.79	85.63	79.79	85.50	85.39	800
Mar 05, 2024	84.86	85.40	83.20	84.28	84.17	1,000
Mar 04, 2024	87.35	87.35	85.24	86.90	86.79	1,000
Mar 01, 2024	87.00	87.20	87.00	87.20	87.09	700
Feb 29, 2024	84.47	87.00	84.47	87.00	86.89	11,400
Feb 28, 2024	83.70	83.70	83.70	83.70	83.59	200
Feb 27, 2024	83.87	85.04	83.58	84.50	84.39	900
Feb 26, 2024	84.60	85.63	81.41	81.41	81.31	600
Feb 23, 2024	82.02	83.03	80.58	83.03	82.92	5,000
Feb 22, 2024	80.47	81.55	80.31	80.31	80.21	1,600
Feb 21, 2024	79.32	79.32	79.30	79.30	79.20	300
Feb 20, 2024	78.54	78.70	78.08	78.70	78.60	700
Feb 16, 2024	78.78	78.78	78.13	78.13	78.03	1,000
Feb 15, 2024	78.16	78.70	78.16	78.70	78.60	1,100
Feb 14, 2024	77.72	79.59	77.72	79.59	79.49	500
Feb 13, 2024	76.51	76.51	76.51	76.51	76.41	200
Feb 12, 2024	77.01	77.01	77.01	77.01	76.91	1,800
Feb 09, 2024	74.21	74.21	74.21	74.21	74.12	3,200
Feb 08, 2024	75.17	75.17	75.17	75.17	75.07	8,100
Feb 07, 2024	73.79	73.84	73.68	73.68	73.59	700
Feb 06, 2024	74.00	74.98	74.00	74.93	74.83	1,100
Feb 05, 2024	73.40	73.47	72.69	73.42	73.33	1,600
Feb 02, 2024	72.83	73.42	72.83	73.28	73.19	900
Feb 01, 2024	70.00	71.50	69.95	71.50	71.41	3,700
Jan 31, 2024	69.48	70.25	68.80	68.80	68.71	4,400
Jan 30, 2024	69.61	69.61	69.61	69.61	69.52	200
Jan 29, 2024	68.04	68.53	67.61	68.53	68.44	1,000
Jan 26, 2024	69.00	69.30	69.00	69.30	69.21	300
Jan 25, 2024	68.68	68.68	68.68	68.68	68.59	700
Jan 24, 2024	71.16	71.16	66.87	67.30	67.21	1,600
Jan 23, 2024	70.93	71.17	70.40	71.17	71.08	2,800
Jan 22, 2024	70.14	71.24	70.14	71.24	71.15	2,300
Jan 19, 2024	67.30	69.59	66.78	69.58	69.49	1,600
Jan 18, 2024	65.20	66.39	65.20	66.38	66.30	400
Jan 17, 2024	64.43	65.20	64.43	65.20	65.12	500
Jan 16, 2024	62.90	64.01	62.90	64.01	63.93	800
Jan 12, 2024	62.00	62.98	61.84	62.98	62.90	400
Jan 11, 2024	62.58	62.58	60.86	61.33	61.25	600
Jan 10, 2024	63.12	63.12	61.72	61.72	61.64	400
Jan 09, 2024	61.93	62.36	59.58	62.36	62.28	1,200
Jan 08, 2024	61.06	63.23	61.06	63.23	63.15	800
Jan 05, 2024	60.78	60.78	60.78	60.78	60.70	-
Jan 04, 2024	59.14	60.78	59.14	60.78	60.70	400
Jan 03, 2024	60.33	60.33	58.75	58.75	58.68	300
Jan 02, 2024	60.52	60.52	59.18	60.22	60.14	900
Dec 29, 2023	60.01	61.54	60.01	61.54	61.46	500
Dec 28, 2023	58.36	60.20	58.36	59.76	59.68	2,400
Dec 27, 2023	58.79	58.91	55.59	57.34	57.27	3,000
Dec 26, 2023	58.22	58.22	58.22	58.22	58.15	-
Dec 22, 2023	58.54	59.35	58.22	58.22	58.15	1,600
Dec 21, 2023	58.41	58.41	57.58	57.58	57.51	500
Dec 20, 2023	60.04	60.04	58.69	58.69	58.62	1,200
Dec 19, 2023	59.48	59.60	59.42	59.42	59.34	500
Dec 18, 2023	61.02	61.43	60.28	60.76	60.68	2,100
Dec 15, 2023	60.47	60.47	59.85	59.85	59.77	600
Dec 14, 2023	58.79	61.69	56.43	61.69	61.61	4,100
Dec 13, 2023	59.80	59.80	59.70	59.70	59.62	4,000
Dec 12, 2023	58.02	58.02	58.02	58.02	57.95	200
Dec 11, 2023	59.21	59.21	59.21	59.21	59.13	100
Dec 08, 2023	58.87	58.87	58.87	58.87	58.79	-
Dec 07, 2023	58.87	58.87	58.87	58.87	58.79	200
Dec 07, 2023	0.11 Dividend
Dec 06, 2023	58.95	58.95	58.95	58.95	58.76	-
Dec 05, 2023	59.05	59.05	58.95	58.95	58.76	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.27+46.89(+0.21%)

S&P 5005,100.64+52.22(+1.03%)

DOW38,222.64+136.84(+0.36%)

CAD/USD0.7308-0.0015(-0.20%)

CRUDE OIL83.96+0.39(+0.47%)

Bitcoin CAD86,892.34-812.45(-0.93%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Hammond Power Solutions Inc. (HMDPF)

S&P/TSX
21,932.27
+46.89(+0.21%)

S&P 500
5,100.64
+52.22(+1.03%)

DOW
38,222.64
+136.84(+0.36%)

CAD/USD
0.7308
-0.0015(-0.20%)

CRUDE OIL
83.96
+0.39(+0.47%)

Bitcoin CAD
86,892.34
-812.45(-0.93%)