Hammond Power Solutions Inc. Class A HPS.A
TSX · Kanada · Üretici İmalatı
CAD 288,73+6,31 (+%2,23)
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 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 |