Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 11.43
+0.28 (2.51%)
At close: Feb 26, 2026
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 11.11 | 11.11 | 10.90 | 10.92 | 10.92 | -0.73% | 8,407 |
| Jan 2, 2026 | 11.27 | 11.27 | 10.89 | 11.00 | 11.00 | -1.87% | 3,859 |
| Dec 30, 2025 | 11.16 | 11.22 | 11.01 | 11.21 | 11.21 | 0.27% | 1,712 |
| Dec 29, 2025 | 11.00 | 11.18 | 10.86 | 11.18 | 11.18 | 2.76% | 13,063 |
| Dec 24, 2025 | 11.15 | 11.20 | 10.88 | 10.88 | 10.88 | -2.25% | 11,835 |
| Dec 23, 2025 | 11.51 | 11.51 | 11.06 | 11.13 | 11.13 | -4.87% | 36,963 |
| Dec 22, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.17% | 7,725 |
| Dec 19, 2025 | 11.25 | 11.34 | 11.20 | 11.34 | 11.34 | 0.35% | 2,253 |
| Dec 18, 2025 | 11.32 | 11.40 | 11.30 | 11.30 | 11.30 | 0.62% | 4,102 |
| Dec 17, 2025 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | -0.53% | 1,013 |
| Dec 16, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.79% | 1,360 |
| Dec 15, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.38 | 0.44% | 1,580 |
| Dec 12, 2025 | 11.45 | 11.45 | 11.33 | 11.33 | 11.33 | -1.65% | 530 |
| Dec 10, 2025 | 11.82 | 11.82 | 11.51 | 11.52 | 11.52 | -0.78% | 3,187 |