Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 9.20
+0.04 (0.44%)
Aug 26, 2025, 3:52 PM EDT
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 0.44% | 8,864 |
| 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 |
| Jul 23, 2025 | 10.16 | 10.19 | 10.09 | 10.09 | 10.06 | -2.32% | 1,901 |
| Jul 22, 2025 | 10.17 | 10.35 | 10.17 | 10.33 | 10.30 | 1.57% | 3,200 |
| Jul 21, 2025 | 10.29 | 10.35 | 10.17 | 10.17 | 10.14 | -2.68% | 7,407 |
| Jul 18, 2025 | 10.51 | 10.51 | 10.45 | 10.45 | 10.42 | -0.48% | 1,519 |
| Jul 17, 2025 | 10.25 | 10.50 | 10.24 | 10.50 | 10.47 | 3.55% | 4,731 |
| Jul 16, 2025 | 10.31 | 10.31 | 9.92 | 10.14 | 10.11 | -2.97% | 4,840 |
| Jul 15, 2025 | 10.44 | 10.45 | 10.26 | 10.45 | 10.42 | 0.48% | 6,620 |
| Jul 14, 2025 | 10.33 | 10.43 | 10.14 | 10.40 | 10.37 | 2.46% | 6,621 |
| Jul 11, 2025 | 10.35 | 10.35 | 9.85 | 10.15 | 10.12 | -2.68% | 25,900 |
| Jul 10, 2025 | 10.31 | 10.43 | 10.31 | 10.43 | 10.40 | 1.66% | 4,300 |
| Jul 9, 2025 | 10.44 | 10.45 | 10.26 | 10.26 | 10.23 | -0.97% | 3,400 |
| Jul 8, 2025 | 10.44 | 10.44 | 10.36 | 10.36 | 10.33 | 0.58% | 615 |
| Jul 7, 2025 | 10.50 | 10.50 | 10.02 | 10.30 | 10.27 | -0.58% | 6,700 |
| Jul 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.33 | -0.29% | 105 |
| Jul 3, 2025 | 10.23 | 10.50 | 10.15 | 10.39 | 10.36 | 2.97% | 3,103 |
| Jul 2, 2025 | 10.22 | 10.43 | 10.09 | 10.09 | 10.06 | -0.20% | 6,300 |
| Jun 30, 2025 | 10.09 | 10.20 | 10.09 | 10.11 | 10.08 | 2.12% | 6,900 |
| Jun 27, 2025 | 9.94 | 10.09 | 9.75 | 9.90 | 9.87 | -0.30% | 9,200 |
| Jun 26, 2025 | 9.60 | 9.94 | 9.51 | 9.93 | 9.90 | 0.91% | 4,915 |
| Jun 25, 2025 | 9.65 | 9.85 | 9.61 | 9.84 | 9.81 | 1.03% | 3,900 |
| Jun 24, 2025 | 9.73 | 9.77 | 9.73 | 9.74 | 9.71 | 1.25% | 2,702 |
| Jun 23, 2025 | 9.51 | 9.69 | 9.51 | 9.62 | 9.59 | 1.05% | 6,706 |
| Jun 20, 2025 | 9.44 | 9.52 | 9.44 | 9.52 | 9.49 | 0.63% | 3,106 |
| Jun 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | - | - |
| Jun 18, 2025 | 9.24 | 9.46 | 8.99 | 9.46 | 9.43 | 2.83% | 5,410 |
| Jun 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | 0.99% | 200 |
| Jun 16, 2025 | 9.20 | 9.20 | 9.00 | 9.11 | 9.08 | -1.41% | 2,000 |