Canada markets close in 2 hours 37 minutes

Hammond Manufacturing Company Limited (HMM-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.80-0.20 (-1.82%)
As of 01:21PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202411.1111.1110.8010.8010.8016,135
May 01, 202411.8511.9011.0011.0011.0027,000
Apr 30, 202412.0912.0911.3311.7511.7543,100
Apr 29, 202411.8812.2711.8812.0912.0920,300
Apr 26, 202411.7011.8511.5411.7611.769,900
Apr 25, 202411.9011.9411.5011.5011.5019,200
Apr 24, 202411.3812.3511.3611.7911.79117,900
Apr 23, 202410.3811.2010.3811.1911.1941,100
Apr 22, 202410.2410.2510.1010.2410.2418,800
Apr 19, 202410.3510.3510.2210.2210.227,700
Apr 18, 202410.3110.3110.2310.2310.237,200
Apr 17, 202410.5110.5110.3710.3710.373,300
Apr 16, 202410.4910.5610.4210.5610.567,500
Apr 15, 202410.3310.6010.2910.4810.4814,000
Apr 12, 202410.3210.5510.2510.5010.5032,900
Apr 11, 202410.2910.4510.1210.3710.3721,100
Apr 10, 202410.2510.3210.1010.2010.207,300
Apr 09, 202410.4210.429.8010.2010.2046,000
Apr 08, 202410.5610.6110.0810.3010.3030,500
Apr 05, 202410.5410.7510.3010.6110.6114,300
Apr 04, 202411.2611.3310.4010.4010.4041,700
Apr 03, 202411.4111.4311.2011.3011.307,100
Apr 02, 202411.5111.5111.2211.4211.427,800
Apr 01, 202411.6911.6911.3011.5711.5713,700
Mar 28, 202410.8711.7510.8311.5211.5247,000
Mar 27, 202410.8310.8510.7010.7910.7912,400
Mar 26, 202410.8810.9010.8010.8210.826,300
Mar 25, 202410.7210.9310.5710.8610.866,700
Mar 22, 202410.8510.8510.6510.7410.747,700
Mar 21, 202410.4110.8510.2810.6410.6433,700
Mar 20, 202410.4010.5110.2110.4010.4013,900
Mar 19, 202410.2710.7510.2710.5110.5117,600
Mar 18, 202410.6810.7110.4810.5610.5619,800
Mar 15, 202410.7510.9610.2110.7210.7232,800
Mar 14, 202411.3011.3110.6310.9110.9116,700
Mar 13, 202411.5011.7811.3511.3511.3511,900
Mar 13, 20240.03 Dividend
Mar 12, 202410.9911.6310.9011.4011.3717,100
Mar 11, 202410.9711.2910.7611.1511.1231,500
Mar 08, 202411.8511.8511.1311.3611.337,400
Mar 07, 202411.6711.9011.6011.6111.5828,800
Mar 06, 202412.1012.2011.6011.9911.9668,100
Mar 05, 202412.1912.2311.4111.7111.6817,200
Mar 04, 202412.5412.5411.7012.1912.1639,300
Mar 01, 202413.1813.1812.3012.5712.5438,700
Feb 29, 202413.3513.4313.1013.2513.2219,900
Feb 28, 202413.2413.3013.1513.2213.1913,000
Feb 27, 202413.0413.2813.0413.1213.0914,800
Feb 26, 202413.2713.3013.0113.1113.0830,100
Feb 23, 202413.2713.3013.0913.2013.1714,300
Feb 22, 202412.8913.3012.8613.2913.2614,500
Feb 21, 202412.7012.9012.7012.8412.817,500
Feb 20, 202413.6113.6512.4512.8812.8531,600
Feb 16, 202413.9713.9713.4113.6213.5811,000
Feb 15, 202413.9813.9813.8013.9013.8620,800
Feb 14, 202413.6613.9713.6513.9413.9060,400
Feb 13, 202413.4113.8213.2913.6413.6043,000
Feb 12, 202413.2913.5713.2913.5313.4966,300
Feb 09, 202413.0813.3613.0513.2813.2533,000
Feb 08, 202413.1513.4813.0113.1013.0775,300
Feb 07, 202412.6113.1512.5513.1513.1284,100
Feb 06, 202412.2012.4512.2012.3912.3617,900
Feb 05, 202412.4612.4611.4612.1612.1321,000
Feb 02, 202411.9912.0011.7511.7811.7534,500
Feb 01, 202411.6812.0011.4611.8011.7724,400
Jan 31, 202411.8711.8711.4211.4811.4534,600
Jan 30, 202411.9311.9311.4711.6511.6220,200
Jan 29, 202411.7311.9511.1011.9311.9095,100
Jan 26, 20249.1011.209.1010.7710.74106,600
Jan 25, 20249.109.109.059.109.0818,300
Jan 24, 20249.009.108.989.109.0818,900
Jan 23, 20248.968.998.938.998.977,500
Jan 22, 20249.009.008.858.988.969,500
Jan 19, 20248.988.998.958.958.938,100
Jan 18, 20249.009.008.858.998.9721,200
Jan 17, 20248.888.988.888.978.9512,500
Jan 16, 20248.868.888.778.878.8511,900
Jan 15, 20248.838.868.738.848.825,600
Jan 12, 20248.678.748.678.748.7212,700
Jan 11, 20248.688.688.658.678.653,900
Jan 10, 20248.688.688.608.678.655,200
Jan 09, 20248.538.708.378.688.664,100
Jan 08, 20248.408.408.388.408.381,200
Jan 05, 20248.408.408.308.378.354,400
Jan 04, 20248.248.248.248.248.221,400
Jan 03, 20248.198.198.168.168.141,500
Jan 02, 20248.208.388.208.248.22600
Dec 29, 20238.218.228.198.198.175,400
Dec 28, 20238.308.308.298.298.278,200
Dec 27, 20238.258.298.258.268.24900
Dec 22, 20238.258.308.198.278.256,100
Dec 21, 20238.428.438.258.258.231,200
Dec 20, 20238.258.408.218.398.375,300
Dec 19, 20238.268.268.248.248.22400
Dec 18, 20238.228.308.228.308.287,200
Dec 15, 20238.208.208.158.168.141,100
Dec 14, 20238.208.358.148.178.152,800
Dec 13, 20238.298.358.258.358.339,800
Dec 12, 20238.318.318.298.308.284,900
Dec 11, 20238.248.248.248.248.221,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...