Hammond Power Solutions Inc. Class A HPS.A
TSX · Canada · Producer Manufacturing
CAD 288.73+6.31 (+2.23%)
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 288.73 | +2.23% | CAD 287.86 | CAD 289.58 | CAD 280.50 | 29.89K |
| 2026-09-30 | CAD 282.42 | -1.63% | CAD 284.14 | CAD 287.57 | CAD 281.22 | 24.10K |
| 2026-09-29 | CAD 287.09 | +2.28% | CAD 280.70 | CAD 292.22 | CAD 280.70 | 56.60K |
| 2026-09-28 | CAD 280.70 | +0.53% | CAD 277.77 | CAD 284.50 | CAD 275.49 | 26.10K |
| 2026-09-25 | CAD 279.22 | +0.94% | CAD 279.00 | CAD 286.41 | CAD 275.00 | 47.60K |
| 2026-09-24 | CAD 276.62 | +0.73% | CAD 272.42 | CAD 282.67 | CAD 266.65 | 59.00K |
| 2026-09-23 | CAD 274.61 | -0.21% | CAD 275.01 | CAD 280.00 | CAD 270.11 | 30.70K |
| 2026-09-22 | CAD 275.18 | +7.87% | CAD 255.25 | CAD 282.21 | CAD 255.25 | 60.80K |
| 2026-09-21 | CAD 255.11 | +3.38% | CAD 248.03 | CAD 255.20 | CAD 245.88 | 31.20K |
| 2026-09-18 | CAD 246.76 | +2.69% | CAD 241.26 | CAD 248.34 | CAD 238.51 | 453.70K |
| 2026-09-17 | CAD 240.30 | +3.18% | CAD 239.40 | CAD 246.50 | CAD 239.00 | 29.90K |
| 2026-09-16 | CAD 232.89 | +0.64% | CAD 234.92 | CAD 239.53 | CAD 230.37 | 51.60K |
| 2026-09-15 | CAD 231.42 | -1.30% | CAD 236.78 | CAD 238.83 | CAD 230.51 | 51.00K |
| 2026-09-14 | CAD 234.46 | -7.64% | CAD 253.99 | CAD 253.99 | CAD 232.51 | 75.80K |
| 2026-09-11 | CAD 253.85 | +2.53% | CAD 249.38 | CAD 256.45 | CAD 249.38 | 32.60K |
| 2026-09-10 | CAD 247.59 | +1.10% | CAD 244.00 | CAD 252.00 | CAD 243.00 | 38.50K |
| 2026-09-09 | CAD 244.90 | -1.03% | CAD 243.72 | CAD 249.00 | CAD 243.72 | 56.10K |
| 2026-09-08 | CAD 247.44 | +2.20% | CAD 242.57 | CAD 252.88 | CAD 242.57 | 34.10K |
| 2026-09-04 | CAD 242.12 | +5.33% | CAD 229.66 | CAD 245.44 | CAD 229.66 | 55.80K |
| 2026-09-03 | CAD 229.86 | +2.99% | CAD 223.25 | CAD 236.39 | CAD 218.99 | 53.60K |
| 2026-09-02 | CAD 223.19 | -0.81% | CAD 225.14 | CAD 225.97 | CAD 218.50 | 95.10K |
| 2026-09-01 | CAD 225.02 | -5.44% | CAD 234.08 | CAD 234.08 | CAD 222.51 | 57.10K |
| 2026-08-31 | CAD 237.96 | +0.12% | CAD 237.54 | CAD 242.72 | CAD 236.74 | 20.70K |
| 2026-08-28 | CAD 237.67 | -3.27% | CAD 248.00 | CAD 248.27 | CAD 233.48 | 43.90K |
| 2026-08-27 | CAD 245.71 | +2.23% | CAD 242.67 | CAD 250.82 | CAD 240.73 | 90.20K |
| 2026-08-26 | CAD 240.36 | +1.90% | CAD 237.13 | CAD 242.66 | CAD 236.10 | 31.60K |
| 2026-08-25 | CAD 235.87 | +1.91% | CAD 226.00 | CAD 239.26 | CAD 226.00 | 88.80K |
| 2026-08-24 | CAD 231.45 | -3.44% | CAD 238.40 | CAD 238.40 | CAD 225.75 | 133.90K |
| 2026-08-21 | CAD 239.69 | -0.32% | CAD 239.11 | CAD 240.24 | CAD 235.85 | 23.90K |
| 2026-08-20 | CAD 240.45 | 0.00% | CAD 238.99 | CAD 240.81 | CAD 235.00 | 87.90K |
| 2026-08-19 | CAD 240.46 | -3.52% | CAD 257.38 | CAD 257.38 | CAD 230.98 | 100.50K |
| 2026-08-18 | CAD 249.24 | -5.71% | CAD 262.00 | CAD 262.00 | CAD 245.26 | 58.60K |
| 2026-08-17 | CAD 264.34 | -0.70% | CAD 269.01 | CAD 269.01 | CAD 260.81 | 32.00K |
| 2026-08-14 | CAD 266.20 | -0.09% | CAD 266.43 | CAD 267.88 | CAD 262.01 | 32.30K |
| 2026-08-13 | CAD 266.43 | +1.42% | CAD 268.49 | CAD 271.17 | CAD 264.18 | 26.20K |
| 2026-08-12 | CAD 262.70 | -2.79% | CAD 271.16 | CAD 281.02 | CAD 261.29 | 66.00K |
| 2026-08-11 | CAD 270.23 | +3.38% | CAD 261.54 | CAD 272.19 | CAD 261.54 | 33.80K |
| 2026-08-10 | CAD 261.40 | -2.59% | CAD 268.12 | CAD 270.52 | CAD 260.01 | 73.50K |
| 2026-08-07 | CAD 268.36 | +2.37% | CAD 266.31 | CAD 271.88 | CAD 263.64 | 38.50K |
| 2026-08-06 | CAD 262.15 | -4.58% | CAD 271.50 | CAD 274.78 | CAD 260.75 | 46.00K |
| 2026-08-05 | CAD 274.73 | +2.14% | CAD 273.02 | CAD 278.00 | CAD 260.85 | 78.00K |
| 2026-08-04 | CAD 268.98 | +7.30% | CAD 253.88 | CAD 275.01 | CAD 253.88 | 108.60K |
| 2026-07-31 | CAD 250.69 | -0.80% | CAD 273.00 | CAD 276.72 | CAD 235.08 | 101.10K |
| 2026-07-30 | CAD 252.70 | +7.97% | CAD 239.83 | CAD 256.22 | CAD 239.83 | 168.60K |
| 2026-07-29 | CAD 234.04 | -3.05% | CAD 241.35 | CAD 241.35 | CAD 225.26 | 133.90K |
| 2026-07-28 | CAD 241.41 | -10.56% | CAD 260.13 | CAD 260.40 | CAD 241.30 | 120.70K |
| 2026-07-27 | CAD 269.92 | -1.68% | CAD 276.06 | CAD 276.26 | CAD 258.00 | 60.20K |
| 2026-07-24 | CAD 274.54 | -5.52% | CAD 289.41 | CAD 289.41 | CAD 273.00 | 32.80K |
| 2026-07-23 | CAD 290.57 | -0.34% | CAD 287.09 | CAD 292.93 | CAD 285.07 | 37.00K |
| 2026-07-22 | CAD 291.57 | -1.91% | CAD 297.09 | CAD 297.09 | CAD 290.03 | 31.50K |
| 2026-07-21 | CAD 297.25 | +5.38% | CAD 285.13 | CAD 303.60 | CAD 285.13 | 29.40K |
| 2026-07-20 | CAD 282.07 | +1.14% | CAD 279.07 | CAD 290.95 | CAD 279.07 | 37.20K |
| 2026-07-17 | CAD 278.90 | +0.31% | CAD 272.65 | CAD 287.48 | CAD 262.00 | 60.50K |
| 2026-07-16 | CAD 278.03 | -8.95% | CAD 301.15 | CAD 301.15 | CAD 272.30 | 55.70K |
| 2026-07-15 | CAD 305.35 | +0.23% | CAD 308.75 | CAD 308.75 | CAD 291.86 | 36.90K |
| 2026-07-14 | CAD 304.66 | -1.07% | CAD 306.00 | CAD 315.00 | CAD 300.21 | 35.10K |
| 2026-07-13 | CAD 307.95 | -1.59% | CAD 310.44 | CAD 313.38 | CAD 300.00 | 37.90K |
| 2026-07-10 | CAD 312.93 | +1.19% | CAD 306.78 | CAD 315.62 | CAD 304.00 | 24.80K |
| 2026-07-09 | CAD 309.24 | -2.11% | CAD 320.39 | CAD 322.30 | CAD 307.31 | 66.00K |
| 2026-07-08 | CAD 315.90 | +0.60% | CAD 308.15 | CAD 318.94 | CAD 307.00 | 39.30K |
| 2026-07-07 | CAD 314.02 | -5.98% | CAD 328.00 | CAD 328.00 | CAD 305.98 | 59.60K |
| 2026-07-06 | CAD 333.99 | +4.05% | CAD 326.31 | CAD 337.99 | CAD 320.51 | 45.60K |
| 2026-07-03 | CAD 321.00 | +4.45% | CAD 309.50 | CAD 324.16 | CAD 309.50 | 15.90K |
| 2026-07-02 | CAD 307.32 | -11.49% | CAD 338.94 | CAD 341.19 | CAD 302.85 | 76.90K |
| 2026-06-30 | CAD 347.21 | +2.58% | CAD 341.06 | CAD 351.00 | CAD 339.63 | 54.50K |
| 2026-06-29 | CAD 338.49 | +4.26% | CAD 325.18 | CAD 339.99 | CAD 318.50 | 38.20K |
| 2026-06-26 | CAD 324.67 | +0.98% | CAD 313.31 | CAD 326.97 | CAD 308.00 | 47.70K |
| 2026-06-25 | CAD 321.53 | +2.80% | CAD 312.78 | CAD 325.84 | CAD 308.01 | 129.70K |
| 2026-06-24 | CAD 312.77 | -6.64% | CAD 331.43 | CAD 331.43 | CAD 308.30 | 111.90K |
| 2026-06-23 | CAD 335.00 | -6.91% | CAD 342.00 | CAD 345.75 | CAD 325.37 | 82.70K |
| 2026-06-22 | CAD 359.85 | +2.71% | CAD 353.32 | CAD 365.12 | CAD 347.06 | 82.50K |
| 2026-06-19 | CAD 350.34 | +3.13% | CAD 340.41 | CAD 353.50 | CAD 340.41 | 462.40K |
| 2026-06-18 | CAD 339.71 | +6.67% | CAD 318.88 | CAD 341.30 | CAD 318.88 | 69.40K |
| 2026-06-17 | CAD 318.48 | -1.54% | CAD 323.00 | CAD 324.99 | CAD 314.30 | 41.70K |
| 2026-06-16 | CAD 323.47 | +4.13% | CAD 310.00 | CAD 330.00 | CAD 310.00 | 63.90K |
| 2026-06-15 | CAD 310.63 | +4.59% | CAD 307.66 | CAD 312.50 | CAD 299.10 | 40.00K |
| 2026-06-12 | CAD 297.00 | +0.03% | CAD 299.00 | CAD 307.01 | CAD 295.00 | 50.40K |
| 2026-06-11 | CAD 296.91 | +2.21% | CAD 291.00 | CAD 299.10 | CAD 288.90 | 80.30K |
| 2026-06-10 | CAD 290.48 | -3.13% | CAD 293.15 | CAD 303.00 | CAD 288.97 | 88.20K |
| 2026-06-09 | CAD 299.88 | -4.18% | CAD 311.34 | CAD 317.37 | CAD 288.80 | 99.00K |
| 2026-06-08 | CAD 312.95 | +4.03% | CAD 305.88 | CAD 312.95 | CAD 300.77 | 64.60K |
| 2026-06-05 | CAD 300.82 | -8.59% | CAD 327.35 | CAD 329.06 | CAD 294.94 | 82.60K |
| 2026-06-04 | CAD 329.10 | +0.95% | CAD 320.16 | CAD 331.27 | CAD 316.00 | 43.80K |
| 2026-06-03 | CAD 326.00 | -1.11% | CAD 325.49 | CAD 332.44 | CAD 317.42 | 30.90K |
| 2026-06-02 | CAD 329.65 | +2.09% | CAD 322.90 | CAD 335.07 | CAD 316.27 | 41.50K |
| 2026-06-01 | CAD 322.90 | -0.31% | CAD 322.05 | CAD 328.29 | CAD 315.13 | 30.20K |
| 2026-05-29 | CAD 323.89 | -2.52% | CAD 332.47 | CAD 333.00 | CAD 313.00 | 49.60K |
| 2026-05-28 | CAD 332.28 | +10.44% | CAD 304.76 | CAD 338.60 | CAD 304.76 | 84.80K |
| 2026-05-27 | CAD 300.88 | -4.35% | CAD 316.27 | CAD 316.42 | CAD 296.85 | 45.10K |
| 2026-05-26 | CAD 314.56 | +2.66% | CAD 313.09 | CAD 324.05 | CAD 310.20 | 54.30K |