Hammond Manufacturing Co. Ltd. Class A HMM.A
TSX · Canada · Producer Manufacturing
CAD 27.69-0.48 (-1.70%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 27.69 | -1.70% | CAD 28.17 | CAD 28.17 | CAD 27.40 | 9.10K |
| 2026-09-30 | CAD 28.17 | +1.40% | CAD 27.59 | CAD 28.62 | CAD 27.48 | 27.10K |
| 2026-09-29 | CAD 27.78 | -1.31% | CAD 27.71 | CAD 28.30 | CAD 27.00 | 39.40K |
| 2026-09-28 | CAD 28.15 | -2.26% | CAD 28.80 | CAD 29.04 | CAD 25.83 | 26.60K |
| 2026-09-25 | CAD 28.80 | +2.86% | CAD 27.93 | CAD 28.81 | CAD 27.93 | 29.30K |
| 2026-09-24 | CAD 28.00 | -3.11% | CAD 28.50 | CAD 29.20 | CAD 28.00 | 29.10K |
| 2026-09-23 | CAD 28.90 | +3.96% | CAD 27.99 | CAD 29.10 | CAD 27.71 | 49.50K |
| 2026-09-22 | CAD 27.80 | +0.98% | CAD 27.24 | CAD 27.80 | CAD 26.76 | 13.20K |
| 2026-09-21 | CAD 27.53 | +6.09% | CAD 26.09 | CAD 27.70 | CAD 25.00 | 35.40K |
| 2026-09-18 | CAD 25.95 | +2.85% | CAD 25.63 | CAD 25.95 | CAD 25.63 | 5.00K |
| 2026-09-17 | CAD 25.23 | +2.81% | CAD 24.83 | CAD 25.37 | CAD 24.83 | 3.80K |
| 2026-09-16 | CAD 24.54 | +2.08% | CAD 24.85 | CAD 24.89 | CAD 24.37 | 6.60K |
| 2026-09-15 | CAD 24.04 | -3.57% | CAD 23.58 | CAD 24.67 | CAD 22.75 | 22.10K |
| 2026-09-14 | CAD 24.93 | -1.03% | CAD 24.60 | CAD 25.11 | CAD 24.40 | 9.90K |
| 2026-09-11 | CAD 25.19 | +1.70% | CAD 24.60 | CAD 25.58 | CAD 24.60 | 24.30K |
| 2026-09-10 | CAD 24.77 | -1.39% | CAD 24.90 | CAD 25.55 | CAD 24.00 | 12.50K |
| 2026-09-09 | CAD 25.12 | -6.86% | CAD 26.93 | CAD 26.93 | CAD 25.05 | 28.50K |
| 2026-09-08 | CAD 26.97 | +0.04% | CAD 26.84 | CAD 27.33 | CAD 26.75 | 38.80K |
| 2026-09-04 | CAD 26.96 | +4.21% | CAD 26.02 | CAD 27.22 | CAD 25.81 | 26.00K |
| 2026-09-03 | CAD 25.87 | +1.45% | CAD 25.78 | CAD 25.96 | CAD 25.01 | 15.60K |
| 2026-09-02 | CAD 25.50 | -1.77% | CAD 25.99 | CAD 26.10 | CAD 24.00 | 51.60K |
| 2026-09-01 | CAD 25.96 | +2.65% | CAD 25.37 | CAD 26.00 | CAD 25.29 | 22.90K |
| 2026-08-31 | CAD 25.29 | +8.08% | CAD 23.50 | CAD 25.34 | CAD 23.49 | 39.50K |
| 2026-08-28 | CAD 23.40 | +0.34% | CAD 23.36 | CAD 23.60 | CAD 23.02 | 16.50K |
| 2026-08-27 | CAD 23.32 | +1.35% | CAD 23.53 | CAD 23.53 | CAD 22.83 | 8.00K |
| 2026-08-26 | CAD 23.01 | +1.77% | CAD 22.73 | CAD 23.08 | CAD 22.32 | 24.50K |
| 2026-08-25 | CAD 22.61 | -2.71% | CAD 23.23 | CAD 23.45 | CAD 22.61 | 14.20K |
| 2026-08-24 | CAD 23.24 | +0.17% | CAD 23.37 | CAD 23.37 | CAD 22.84 | 19.30K |
| 2026-08-21 | CAD 23.20 | +3.90% | CAD 22.25 | CAD 23.20 | CAD 22.19 | 19.40K |
| 2026-08-20 | CAD 22.33 | -1.67% | CAD 22.45 | CAD 22.50 | CAD 21.98 | 14.10K |
| 2026-08-19 | CAD 22.71 | -1.39% | CAD 23.00 | CAD 23.20 | CAD 22.00 | 14.40K |
| 2026-08-18 | CAD 23.03 | +1.01% | CAD 22.61 | CAD 23.03 | CAD 22.46 | 7.40K |
| 2026-08-17 | CAD 22.80 | +3.35% | CAD 22.61 | CAD 22.90 | CAD 22.00 | 15.00K |
| 2026-08-14 | CAD 22.06 | -1.78% | CAD 22.89 | CAD 22.89 | CAD 21.95 | 9.20K |
| 2026-08-13 | CAD 22.46 | +0.54% | CAD 22.23 | CAD 22.58 | CAD 21.94 | 23.10K |
| 2026-08-12 | CAD 22.34 | -5.26% | CAD 22.38 | CAD 23.03 | CAD 22.23 | 12.40K |
| 2026-08-11 | CAD 23.58 | +4.43% | CAD 23.09 | CAD 23.95 | CAD 22.59 | 29.70K |
| 2026-08-10 | CAD 22.58 | +3.96% | CAD 21.74 | CAD 22.96 | CAD 21.74 | 21.40K |
| 2026-08-07 | CAD 21.72 | -2.21% | CAD 22.69 | CAD 22.69 | CAD 21.48 | 21.70K |
| 2026-08-06 | CAD 22.21 | -0.36% | CAD 22.00 | CAD 22.40 | CAD 21.82 | 9.80K |
| 2026-08-05 | CAD 22.29 | -3.63% | CAD 23.14 | CAD 23.25 | CAD 22.00 | 24.40K |
| 2026-08-04 | CAD 23.13 | +4.05% | CAD 22.62 | CAD 23.70 | CAD 22.56 | 44.00K |
| 2026-07-31 | CAD 22.23 | +4.76% | CAD 21.22 | CAD 23.26 | CAD 21.22 | 50.70K |
| 2026-07-30 | CAD 21.22 | +5.15% | CAD 20.18 | CAD 21.33 | CAD 19.93 | 29.90K |
| 2026-07-29 | CAD 20.18 | +15.78% | CAD 19.50 | CAD 20.63 | CAD 19.50 | 73.50K |
| 2026-07-28 | CAD 17.43 | +0.06% | CAD 17.21 | CAD 17.50 | CAD 17.21 | 2.80K |
| 2026-07-27 | CAD 17.42 | +2.47% | CAD 16.55 | CAD 17.47 | CAD 16.55 | 10.20K |
| 2026-07-24 | CAD 17.00 | +0.83% | CAD 16.66 | CAD 17.36 | CAD 16.66 | 6.60K |
| 2026-07-23 | CAD 16.86 | +0.06% | CAD 16.86 | CAD 17.07 | CAD 16.86 | 7.00K |
| 2026-07-22 | CAD 16.85 | -3.71% | CAD 17.46 | CAD 17.72 | CAD 16.65 | 5.50K |
| 2026-07-21 | CAD 17.50 | +1.45% | CAD 17.50 | CAD 17.56 | CAD 17.27 | 18.30K |
| 2026-07-20 | CAD 17.25 | -1.43% | CAD 17.28 | CAD 17.45 | CAD 17.25 | 2.40K |
| 2026-07-17 | CAD 17.50 | +0.98% | CAD 17.00 | CAD 17.50 | CAD 17.00 | 7.10K |
| 2026-07-16 | CAD 17.33 | +0.35% | CAD 17.15 | CAD 17.33 | CAD 17.15 | 2.70K |
| 2026-07-15 | CAD 17.27 | +0.76% | CAD 17.33 | CAD 17.33 | CAD 17.15 | 4.80K |
| 2026-07-14 | CAD 17.14 | +1.00% | CAD 16.95 | CAD 17.20 | CAD 16.84 | 15.30K |
| 2026-07-13 | CAD 16.97 | +0.30% | CAD 16.92 | CAD 16.97 | CAD 16.60 | 26.10K |
| 2026-07-10 | CAD 16.92 | +4.38% | CAD 16.21 | CAD 17.00 | CAD 16.20 | 27.30K |
| 2026-07-09 | CAD 16.21 | -1.16% | CAD 16.62 | CAD 16.62 | CAD 16.11 | 2.90K |
| 2026-07-08 | CAD 16.40 | -1.68% | CAD 16.68 | CAD 16.74 | CAD 16.39 | 3.60K |
| 2026-07-07 | CAD 16.68 | -1.59% | CAD 16.73 | CAD 16.85 | CAD 16.67 | 3.20K |
| 2026-07-06 | CAD 16.95 | +5.15% | CAD 16.12 | CAD 16.95 | CAD 16.12 | 15.80K |
| 2026-07-03 | CAD 16.12 | +5.70% | CAD 15.02 | CAD 16.54 | CAD 15.02 | 26.40K |
| 2026-07-02 | CAD 15.25 | -3.66% | CAD 16.88 | CAD 16.88 | CAD 15.00 | 16.20K |
| 2026-06-30 | CAD 15.83 | +5.46% | CAD 15.06 | CAD 16.41 | CAD 15.00 | 20.40K |
| 2026-06-29 | CAD 15.01 | -1.25% | CAD 15.00 | CAD 15.35 | CAD 14.99 | 11.90K |
| 2026-06-26 | CAD 15.20 | -3.74% | CAD 15.51 | CAD 15.52 | CAD 15.00 | 13.10K |
| 2026-06-25 | CAD 15.79 | -4.59% | CAD 16.07 | CAD 16.14 | CAD 15.60 | 7.60K |
| 2026-06-24 | CAD 16.55 | -1.19% | CAD 16.74 | CAD 16.74 | CAD 16.06 | 3.60K |
| 2026-06-23 | CAD 16.75 | +1.03% | CAD 16.49 | CAD 16.75 | CAD 16.12 | 6.30K |
| 2026-06-22 | CAD 16.58 | -0.24% | CAD 16.27 | CAD 16.58 | CAD 16.27 | 5.80K |
| 2026-06-19 | CAD 16.62 | +0.97% | CAD 16.62 | CAD 16.75 | CAD 16.62 | 2.90K |
| 2026-06-18 | CAD 16.46 | +0.06% | CAD 16.26 | CAD 16.82 | CAD 16.26 | 6.60K |
| 2026-06-17 | CAD 16.45 | -2.89% | CAD 17.24 | CAD 17.25 | CAD 16.45 | 14.00K |
| 2026-06-16 | CAD 16.94 | 0.00% | CAD 16.88 | CAD 17.19 | CAD 16.76 | 9.00K |
| 2026-06-15 | CAD 16.94 | -2.08% | CAD 16.00 | CAD 17.34 | CAD 16.00 | 10.40K |
| 2026-06-12 | CAD 17.30 | -1.70% | CAD 17.94 | CAD 17.94 | CAD 17.25 | 11.60K |
| 2026-06-11 | CAD 17.60 | -4.35% | CAD 18.56 | CAD 18.56 | CAD 17.60 | 7.80K |
| 2026-06-10 | CAD 18.40 | +1.15% | CAD 17.92 | CAD 18.60 | CAD 17.92 | 15.40K |
| 2026-06-09 | CAD 18.19 | -0.55% | CAD 17.81 | CAD 18.20 | CAD 17.69 | 16.70K |
| 2026-06-08 | CAD 18.29 | -1.08% | CAD 18.67 | CAD 18.78 | CAD 18.11 | 19.10K |
| 2026-06-05 | CAD 18.49 | -4.49% | CAD 19.40 | CAD 19.40 | CAD 18.38 | 18.90K |
| 2026-06-04 | CAD 19.36 | -2.32% | CAD 19.75 | CAD 19.81 | CAD 19.01 | 13.40K |
| 2026-06-03 | CAD 19.82 | +1.64% | CAD 19.67 | CAD 19.98 | CAD 19.17 | 28.70K |
| 2026-06-02 | CAD 19.50 | +7.03% | CAD 18.47 | CAD 19.64 | CAD 18.20 | 57.50K |
| 2026-06-01 | CAD 18.22 | -1.25% | CAD 18.45 | CAD 18.58 | CAD 17.89 | 7.00K |
| 2026-05-29 | CAD 18.45 | +1.54% | CAD 18.09 | CAD 18.50 | CAD 17.98 | 14.00K |
| 2026-05-28 | CAD 18.17 | -0.38% | CAD 18.24 | CAD 18.33 | CAD 17.45 | 11.60K |
| 2026-05-27 | CAD 18.24 | -1.25% | CAD 18.48 | CAD 18.48 | CAD 17.36 | 22.40K |
| 2026-05-26 | CAD 18.47 | +3.47% | CAD 17.91 | CAD 18.47 | CAD 17.66 | 27.70K |