Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 10.65
+0.01 (0.09%)
At close: Mar 18, 2026
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.64 | 10.91 | 10.64 | 10.85 | - | 1.97% | 1,899 |
| Mar 17, 2026 | 10.66 | 10.85 | 10.64 | 10.64 | 10.64 | -0.37% | 11,216 |
| Mar 16, 2026 | 10.40 | 10.73 | 10.40 | 10.68 | 10.68 | 2.79% | 32,303 |
| Mar 13, 2026 | 10.61 | 10.61 | 10.30 | 10.39 | 10.39 | -2.07% | 22,827 |
| Mar 12, 2026 | 10.84 | 10.84 | 10.45 | 10.61 | 10.61 | -1.85% | 20,409 |
| Mar 11, 2026 | 11.00 | 11.00 | 10.35 | 10.81 | 10.81 | -2.96% | 70,933 |
| Mar 10, 2026 | 10.95 | 11.16 | 10.85 | 11.14 | 11.14 | 1.27% | 7,087 |
| Mar 9, 2026 | 11.14 | 11.14 | 10.92 | 11.00 | 11.00 | - | 1,468 |
| Mar 6, 2026 | 10.90 | 11.14 | 10.86 | 11.00 | 11.00 | 0.46% | 1,098 |
| Mar 5, 2026 | 11.00 | 11.16 | 10.92 | 10.95 | 10.95 | 0.64% | 4,381 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.88 | 10.88 | 10.88 | -1.18% | 18,028 |
| Mar 3, 2026 | 11.15 | 11.40 | 10.43 | 11.01 | 11.01 | -1.26% | 20,381 |
| Mar 2, 2026 | 11.12 | 11.52 | 11.12 | 11.15 | 11.15 | -1.33% | 7,909 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.14% | 2,384 |
| Feb 26, 2026 | 11.15 | 11.74 | 11.15 | 11.43 | 11.43 | 2.51% | 6,815 |
| Feb 25, 2026 | 11.25 | 11.25 | 11.08 | 11.15 | 11.15 | -0.54% | 2,505 |
| Feb 24, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | 11.21 | 0.45% | 1,555 |
| Feb 23, 2026 | 11.03 | 11.17 | 11.03 | 11.16 | 11.16 | 1.00% | 1,605 |
| Feb 20, 2026 | 11.05 | 11.13 | 11.05 | 11.05 | 11.05 | 1.19% | 6,281 |
| Feb 19, 2026 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | -1.36% | 228 |
| Feb 18, 2026 | 11.07 | 11.11 | 10.91 | 11.07 | 11.07 | 0.54% | 11,927 |
| Feb 17, 2026 | 10.70 | 11.13 | 10.70 | 11.01 | 11.01 | 2.90% | 5,016 |
| Feb 13, 2026 | 10.35 | 10.99 | 10.35 | 10.70 | 10.70 | 3.88% | 10,915 |
| Feb 12, 2026 | 10.51 | 10.51 | 10.11 | 10.30 | 10.30 | -2.00% | 5,074 |
| Feb 11, 2026 | 10.53 | 10.55 | 10.30 | 10.51 | 10.51 | 2.94% | 1,332 |
| Feb 10, 2026 | 10.43 | 10.43 | 10.21 | 10.21 | 10.21 | -2.76% | 4,528 |
| Feb 9, 2026 | 10.41 | 10.70 | 10.41 | 10.50 | 10.50 | 1.45% | 4,446 |
| Feb 6, 2026 | 10.15 | 10.35 | 10.13 | 10.35 | 10.35 | 2.99% | 4,020 |
| Feb 5, 2026 | 10.00 | 10.27 | 10.00 | 10.05 | 10.05 | 0.50% | 26,987 |
| Feb 4, 2026 | 9.98 | 10.00 | 9.81 | 10.00 | 10.00 | 0.50% | 20,593 |
| Feb 3, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | 9,550 |
| Feb 2, 2026 | 9.81 | 10.04 | 9.80 | 10.00 | 10.00 | -1.38% | 4,667 |
| Jan 30, 2026 | 10.05 | 10.19 | 9.80 | 10.14 | 10.14 | -1.07% | 3,397 |
| Jan 29, 2026 | 10.02 | 10.40 | 10.00 | 10.25 | 10.25 | 2.30% | 7,665 |
| Jan 28, 2026 | 10.38 | 10.38 | 10.00 | 10.02 | 10.02 | -0.30% | 7,945 |
| Jan 27, 2026 | 9.90 | 10.10 | 9.90 | 10.05 | 10.05 | -0.50% | 6,882 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -3.26% | 30,913 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -0.57% | 557 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.30 | 10.50 | 10.50 | -0.94% | 19,639 |
| Jan 21, 2026 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -1.40% | 4,200 |
| Jan 20, 2026 | 10.72 | 10.75 | 10.60 | 10.75 | 10.75 | 0.28% | 4,542 |
| Jan 19, 2026 | 10.70 | 10.88 | 10.70 | 10.72 | 10.72 | 0.19% | 4,100 |
| Jan 16, 2026 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | 0.56% | 6,571 |
| Jan 15, 2026 | 10.74 | 10.90 | 10.53 | 10.64 | 10.64 | -0.56% | 7,162 |
| Jan 13, 2026 | 10.84 | 10.91 | 10.70 | 10.70 | 10.70 | - | 7,086 |
| Jan 12, 2026 | 10.76 | 10.92 | 10.70 | 10.70 | 10.70 | -0.47% | 2,398 |
| Jan 9, 2026 | 10.95 | 10.99 | 10.75 | 10.75 | 10.75 | 0.47% | 4,591 |
| Jan 8, 2026 | 11.01 | 11.05 | 10.69 | 10.70 | 10.70 | -2.82% | 9,011 |
| Jan 7, 2026 | 11.00 | 11.06 | 10.99 | 11.01 | 11.01 | 0.18% | 6,204 |
| Jan 6, 2026 | 10.90 | 10.99 | 10.90 | 10.99 | 10.99 | 0.64% | 10,858 |