Hammond Manufacturing Co. Ltd. Class A HMM.A
TSX · Kanada · Üretici İmalatı
CAD 27,69-0,48 (-%1,70)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |