Canada markets closed

Hammond Power Solutions Inc. (HPS-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
137.97-0.23 (-0.17%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024138.31139.00133.83137.97137.9769,800
Apr 25, 2024134.99139.75133.00138.20138.2072,700
Apr 24, 2024134.11140.90133.00136.42136.4298,600
Apr 23, 2024122.56133.61122.52133.27133.27157,600
Apr 22, 2024130.99132.66122.15123.22123.22190,300
Apr 19, 2024134.77137.79130.80131.81131.81118,100
Apr 18, 2024141.07143.03133.46136.62136.62201,700
Apr 17, 2024155.90156.75141.50142.20142.20163,700
Apr 16, 2024156.06156.92153.34155.78155.7855,900
Apr 15, 2024156.00160.51155.37156.06156.06104,400
Apr 12, 2024155.60156.62153.23156.00156.0050,200
Apr 11, 2024157.00159.39156.04156.04156.0458,500
Apr 10, 2024155.52157.74153.46157.26157.2674,400
Apr 09, 2024155.90157.88153.01157.35157.3584,600
Apr 08, 2024153.09156.25152.26155.95155.9576,400
Apr 05, 2024145.33152.13144.56151.49151.4978,000
Apr 04, 2024150.59151.01145.13146.32146.3265,800
Apr 03, 2024146.86153.18143.56150.29150.2997,100
Apr 02, 2024145.55148.57141.58147.13147.1389,000
Apr 01, 2024146.79147.63140.22146.46146.46123,300
Mar 28, 2024130.00148.12127.21145.00145.00256,600
Mar 27, 2024124.15126.65121.60126.49126.4973,700
Mar 26, 2024125.11126.77123.49125.46125.4652,800
Mar 25, 2024124.99127.00124.13124.13124.1374,400
Mar 22, 2024120.07125.08118.75124.88124.8868,900
Mar 21, 2024120.57120.57117.62119.77119.7752,300
Mar 20, 2024119.10120.75117.13117.32117.3260,600
Mar 20, 20240.15 Dividend
Mar 19, 2024115.13119.10115.13118.86118.7160,900
Mar 18, 2024113.38116.12113.38116.12115.9792,800
Mar 15, 2024115.30117.18112.97113.64113.5046,200
Mar 14, 2024113.99115.69113.67115.30115.1535,700
Mar 13, 2024114.21115.97113.98114.10113.9633,400
Mar 12, 2024112.78115.00111.78114.95114.8035,800
Mar 11, 2024115.00115.00111.14113.16113.0268,500
Mar 08, 2024114.04117.70114.04115.50115.3565,400
Mar 07, 2024115.25116.71113.13115.74115.5964,500
Mar 06, 2024116.13118.49114.49115.80115.6570,100
Mar 05, 2024117.98119.35112.59116.38116.23119,000
Mar 04, 2024118.61119.26115.00118.02117.8778,800
Mar 01, 2024117.08120.48116.60118.95118.8074,800
Feb 29, 2024114.74118.64114.74116.25116.10302,400
Feb 28, 2024114.25115.31112.36114.16114.0248,500
Feb 27, 2024113.49115.50112.34114.80114.6657,900
Feb 26, 2024112.51113.24109.32112.42112.2879,300
Feb 23, 2024109.23112.37107.74111.95111.8169,400
Feb 22, 2024108.13111.03107.36109.25109.1154,700
Feb 21, 2024104.26108.23104.26108.03107.8946,000
Feb 20, 2024105.65106.77104.51106.01105.8845,300
Feb 16, 2024105.91106.17103.70105.54105.4144,200
Feb 15, 2024107.39108.22104.55105.91105.7855,200
Feb 14, 2024104.00107.94103.75107.94107.8042,800
Feb 13, 2024103.46105.70102.60103.94103.8162,700
Feb 12, 2024101.50104.51101.24104.00103.8748,300
Feb 09, 2024100.85101.3499.09101.34101.2132,100
Feb 08, 202499.00101.8998.84101.00100.8762,900
Feb 07, 2024100.99101.7198.2098.7798.6562,700
Feb 06, 202499.66102.0099.66101.63101.5070,600
Feb 05, 202498.9099.9798.1899.6699.5362,700
Feb 02, 202495.2599.2894.7898.8698.7438,700
Feb 01, 202492.8596.0492.8095.7495.6229,800
Jan 31, 202493.1594.0891.4892.9892.8652,100
Jan 30, 202492.6594.3592.1893.4193.2920,000
Jan 29, 202493.0093.1290.7692.6792.5543,300
Jan 26, 202492.9494.1992.3793.5193.3933,700
Jan 25, 202492.4793.3391.3892.9192.7968,100
Jan 24, 202495.4596.7589.4690.8090.6982,400
Jan 23, 202494.5096.6294.2695.4095.2841,500
Jan 22, 202492.9595.7992.8494.7294.6066,000
Jan 19, 202490.0093.5190.0093.2193.0971,800
Jan 18, 202488.1789.9687.5489.6689.5545,600
Jan 17, 202486.8188.3185.2488.1087.9927,200
Jan 16, 202483.2886.4583.2786.0885.9764,100
Jan 15, 202484.5085.0883.6484.1083.9927,000
Jan 12, 202483.0084.5781.9784.4484.3344,200
Jan 11, 202482.2184.4981.4282.1582.0547,700
Jan 10, 202483.3984.8281.5282.0581.9542,500
Jan 09, 202484.4484.4478.8083.9883.8764,800
Jan 08, 202481.5384.8780.7684.4484.3348,700
Jan 05, 202481.9182.2480.5381.4281.3230,800
Jan 04, 202478.1082.0077.2581.8181.7143,100
Jan 03, 202479.5480.6678.0078.2178.1124,400
Jan 02, 202481.0081.0078.5080.5280.4233,600
Dec 29, 202380.0181.9478.8881.7081.6030,800
Dec 28, 202375.9080.0675.9079.9079.8040,900
Dec 27, 202377.1778.1272.8176.4776.3771,500
Dec 22, 202377.4279.4876.8277.5077.4038,600
Dec 21, 202377.9978.1976.1177.3477.2433,400
Dec 20, 202379.3080.0677.1577.5277.4224,400
Dec 19, 202379.5181.5978.1378.5178.4142,400
Dec 18, 202380.6482.4980.3680.6180.5128,900
Dec 15, 202382.4982.4979.4280.5480.4432,600
Dec 14, 202381.5082.6775.4782.5182.4162,200
Dec 13, 202379.5481.5079.5080.9480.8429,800
Dec 12, 202380.7480.7478.9180.2880.1823,300
Dec 11, 202379.5380.5779.4880.4780.3721,200
Dec 08, 202378.2380.3478.2380.3480.2422,400
Dec 07, 202380.0880.3778.0579.7679.6626,200
Dec 07, 20230.15 Dividend
Dec 06, 202380.2980.2978.6079.0778.8235,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...