Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 10.08
+0.04 (0.40%)
Oct 3, 2025, 2:05 PM EDT
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.40% | 2,165 |
| Oct 2, 2025 | 9.85 | 10.08 | 9.85 | 10.04 | 10.04 | 0.90% | 10,009 |
| Oct 1, 2025 | 9.83 | 10.01 | 9.82 | 9.95 | 9.95 | 0.81% | 8,228 |
| Sep 30, 2025 | 9.76 | 9.88 | 9.72 | 9.87 | 9.87 | 1.23% | 11,834 |
| Sep 29, 2025 | 9.68 | 9.77 | 9.67 | 9.75 | 9.75 | 1.04% | 14,240 |
| Sep 26, 2025 | 9.63 | 9.65 | 9.50 | 9.65 | 9.65 | 0.52% | 5,906 |
| Sep 25, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 0.52% | 2,900 |
| Sep 24, 2025 | 9.50 | 9.57 | 9.50 | 9.55 | 9.55 | 0.53% | 6,900 |
| Sep 23, 2025 | 9.25 | 9.51 | 9.25 | 9.50 | 9.50 | 4.05% | 18,700 |
| Sep 22, 2025 | 9.33 | 9.36 | 9.09 | 9.13 | 9.13 | -2.14% | 8,045 |
| Sep 19, 2025 | 9.48 | 9.49 | 9.33 | 9.33 | 9.33 | -0.21% | 1,600 |
| Sep 18, 2025 | 9.30 | 9.35 | 9.26 | 9.35 | 9.35 | - | 6,320 |
| Sep 17, 2025 | 9.41 | 9.41 | 9.30 | 9.35 | 9.35 | 0.43% | 1,502 |
| Sep 16, 2025 | 9.48 | 9.49 | 9.31 | 9.31 | 9.31 | -2.10% | 3,200 |
| Sep 15, 2025 | 9.35 | 9.63 | 9.35 | 9.51 | 9.51 | -1.55% | 4,913 |
| Sep 12, 2025 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | 0.73% | 3,100 |
| Sep 11, 2025 | 9.59 | 9.61 | 9.49 | 9.59 | 9.59 | -1.03% | 4,600 |
| Sep 10, 2025 | 9.67 | 9.82 | 9.61 | 9.69 | 9.69 | 1.36% | 8,100 |
| Sep 9, 2025 | 9.40 | 9.60 | 9.20 | 9.56 | 9.56 | 2.69% | 16,300 |
| Sep 8, 2025 | 9.15 | 9.35 | 9.15 | 9.31 | 9.31 | 1.64% | 17,600 |
| Sep 5, 2025 | 9.01 | 9.16 | 8.98 | 9.16 | 9.16 | 1.66% | 7,518 |
| Sep 4, 2025 | 8.99 | 9.03 | 8.99 | 9.01 | 9.01 | -0.11% | 1,300 |
| Sep 3, 2025 | 9.18 | 9.18 | 9.02 | 9.02 | 9.02 | - | 1,600 |
| Sep 2, 2025 | 9.02 | 9.20 | 8.97 | 9.02 | 9.02 | -1.31% | 11,838 |
| Aug 29, 2025 | 9.09 | 9.14 | 8.97 | 9.14 | 9.14 | 0.22% | 3,000 |
| Aug 28, 2025 | 9.11 | 9.14 | 9.10 | 9.12 | 9.12 | 0.22% | 5,100 |
| Aug 27, 2025 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | -1.09% | 8,405 |
| Aug 26, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 0.44% | 8,900 |
| Aug 25, 2025 | 9.08 | 9.21 | 9.08 | 9.16 | 9.16 | 0.33% | 2,300 |
| Aug 22, 2025 | 9.06 | 9.23 | 9.06 | 9.13 | 9.13 | 0.88% | 400 |
| Aug 21, 2025 | 9.25 | 9.25 | 9.01 | 9.05 | 9.05 | -1.09% | 14,930 |
| Aug 20, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | 1,800 |
| Aug 19, 2025 | 9.26 | 9.26 | 9.15 | 9.15 | 9.15 | 0.77% | 5,305 |
| Aug 18, 2025 | 9.22 | 9.25 | 8.98 | 9.08 | 9.08 | -1.52% | 7,000 |
| Aug 15, 2025 | 9.26 | 9.31 | 9.18 | 9.22 | 9.22 | -0.43% | 40,929 |
| Aug 14, 2025 | 9.51 | 9.51 | 9.17 | 9.26 | 9.26 | -2.53% | 10,200 |
| Aug 13, 2025 | 9.62 | 9.62 | 9.25 | 9.50 | 9.50 | -0.84% | 11,839 |
| Aug 12, 2025 | 9.61 | 9.66 | 9.58 | 9.58 | 9.58 | 0.31% | 3,238 |
| Aug 11, 2025 | 9.93 | 9.93 | 9.55 | 9.55 | 9.55 | 0.32% | 500 |
| Aug 8, 2025 | 9.82 | 9.83 | 9.37 | 9.52 | 9.49 | -2.36% | 11,605 |
| Aug 7, 2025 | 9.93 | 10.10 | 9.75 | 9.75 | 9.72 | -2.40% | 3,400 |
| Aug 6, 2025 | 9.95 | 10.02 | 9.85 | 9.99 | 9.96 | 0.40% | 13,330 |
| Aug 5, 2025 | 10.39 | 10.39 | 9.86 | 9.95 | 9.92 | -4.14% | 13,800 |
| Aug 1, 2025 | 10.41 | 10.41 | 10.05 | 10.38 | 10.35 | 0.68% | 10,400 |
| Jul 31, 2025 | 10.42 | 10.42 | 10.30 | 10.31 | 10.28 | -0.29% | 12,411 |
| Jul 30, 2025 | 10.11 | 10.38 | 10.11 | 10.34 | 10.31 | 3.50% | 13,400 |
| Jul 29, 2025 | 9.90 | 10.13 | 9.76 | 9.99 | 9.96 | 1.73% | 2,200 |
| Jul 28, 2025 | 9.95 | 9.95 | 9.82 | 9.82 | 9.79 | 1.24% | 2,316 |
| Jul 25, 2025 | 10.01 | 10.01 | 9.69 | 9.70 | 9.67 | -1.22% | 4,600 |
| Jul 24, 2025 | 9.95 | 10.02 | 9.72 | 9.82 | 9.79 | -2.68% | 8,941 |