Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 25.28
-0.12 (-0.47%)
Oct 26, 2026, 3:59 PM EDT
TSX:HMM.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25.41 | 25.56 | 24.62 | 25.28 | 25.28 | -0.47% | 13,871 |
| Oct 23, 2026 | 26.19 | 26.19 | 25.00 | 25.40 | 25.40 | -4.11% | 17,824 |
| Oct 22, 2026 | 26.98 | 26.98 | 25.84 | 26.49 | 26.49 | -1.85% | 12,078 |
| Oct 21, 2026 | 26.45 | 26.99 | 26.12 | 26.99 | 26.99 | 1.58% | 21,456 |
| Oct 20, 2026 | 26.00 | 27.12 | 25.74 | 26.57 | 26.57 | 2.55% | 11,009 |
| Oct 19, 2026 | 25.86 | 26.60 | 25.86 | 25.91 | 25.91 | -1.33% | 8,687 |
| Oct 16, 2026 | 26.88 | 26.88 | 25.90 | 26.26 | 26.26 | -3.42% | 13,906 |
| Oct 15, 2026 | 27.26 | 27.39 | 26.49 | 27.19 | 27.19 | -0.18% | 21,012 |
| Oct 14, 2026 | 27.52 | 28.80 | 27.15 | 27.24 | 27.24 | -4.35% | 20,965 |
| Oct 13, 2026 | 27.16 | 28.81 | 27.16 | 28.48 | 28.48 | 3.98% | 21,359 |
| Oct 9, 2026 | 26.71 | 27.44 | 26.39 | 27.39 | 27.39 | 1.90% | 39,422 |
| Oct 8, 2026 | 26.12 | 27.27 | 26.12 | 26.88 | 26.88 | -0.74% | 25,835 |
| Oct 7, 2026 | 26.80 | 27.12 | 26.54 | 27.08 | 27.08 | 0.67% | 12,771 |
| Oct 6, 2026 | 26.25 | 27.41 | 25.61 | 26.90 | 26.90 | 0.52% | 16,812 |
| Oct 5, 2026 | 27.20 | 27.29 | 26.57 | 26.76 | 26.76 | -1.00% | 37,776 |
| Oct 2, 2026 | 27.57 | 27.71 | 26.86 | 27.03 | 27.03 | -2.38% | 9,990 |
| Oct 1, 2026 | 28.17 | 28.17 | 27.40 | 27.69 | 27.69 | -1.70% | 9,135 |
| Sep 30, 2026 | 27.59 | 28.62 | 27.48 | 28.17 | 28.17 | 1.40% | 27,134 |
| Sep 29, 2026 | 27.71 | 28.30 | 27.00 | 27.78 | 27.78 | -1.31% | 39,415 |
| Sep 28, 2026 | 28.80 | 29.04 | 25.83 | 28.15 | 28.15 | -2.26% | 26,566 |
| Sep 25, 2026 | 27.93 | 28.81 | 27.93 | 28.80 | 28.80 | 2.86% | 29,320 |
| Sep 24, 2026 | 28.50 | 29.20 | 28.00 | 28.00 | 28.00 | -3.11% | 29,141 |
| Sep 23, 2026 | 27.99 | 29.10 | 27.71 | 28.90 | 28.90 | 3.96% | 49,483 |
| Sep 22, 2026 | 27.24 | 27.80 | 26.76 | 27.80 | 27.80 | 0.98% | 13,159 |
| Sep 21, 2026 | 26.09 | 27.70 | 25.00 | 27.53 | 27.53 | 6.09% | 35,419 |
| Sep 18, 2026 | 25.63 | 25.95 | 25.63 | 25.95 | 25.95 | 2.85% | 5,032 |
| Sep 17, 2026 | 24.83 | 25.37 | 24.83 | 25.23 | 25.23 | 2.81% | 3,760 |
| Sep 16, 2026 | 24.85 | 24.89 | 24.37 | 24.54 | 24.54 | 2.08% | 6,629 |
| Sep 15, 2026 | 23.58 | 24.67 | 22.75 | 24.04 | 24.04 | -3.57% | 22,074 |
| Sep 14, 2026 | 24.60 | 25.11 | 24.40 | 24.93 | 24.93 | -1.03% | 9,886 |
| Sep 11, 2026 | 24.60 | 25.58 | 24.60 | 25.19 | 25.19 | 1.70% | 24,260 |
| Sep 10, 2026 | 24.90 | 25.55 | 24.00 | 24.77 | 24.77 | -1.39% | 12,507 |
| Sep 9, 2026 | 26.93 | 26.93 | 25.05 | 25.12 | 25.12 | -6.86% | 28,526 |
| Sep 8, 2026 | 26.84 | 27.33 | 26.75 | 26.97 | 26.97 | 0.04% | 38,754 |
| Sep 4, 2026 | 26.02 | 27.22 | 25.81 | 26.96 | 26.96 | 4.21% | 26,043 |
| Sep 3, 2026 | 25.78 | 25.96 | 25.01 | 25.87 | 25.87 | 1.45% | 15,612 |
| Sep 2, 2026 | 25.99 | 26.10 | 24.00 | 25.50 | 25.50 | -1.77% | 51,639 |
| Sep 1, 2026 | 25.37 | 26.00 | 25.29 | 25.96 | 25.96 | 2.65% | 22,856 |
| Aug 31, 2026 | 23.50 | 25.34 | 23.49 | 25.29 | 25.29 | 8.08% | 39,502 |
| Aug 28, 2026 | 23.36 | 23.60 | 23.02 | 23.40 | 23.40 | 0.34% | 16,480 |
| Aug 27, 2026 | 23.53 | 23.53 | 22.83 | 23.32 | 23.32 | 1.35% | 8,010 |
| Aug 26, 2026 | 22.73 | 23.08 | 22.32 | 23.01 | 23.01 | 1.77% | 24,519 |
| Aug 25, 2026 | 23.23 | 23.45 | 22.61 | 22.61 | 22.61 | -2.71% | 14,223 |
| Aug 24, 2026 | 23.37 | 23.37 | 22.84 | 23.24 | 23.24 | 0.17% | 19,255 |
| Aug 21, 2026 | 22.25 | 23.20 | 22.19 | 23.20 | 23.20 | 3.90% | 19,363 |
| Aug 20, 2026 | 22.45 | 22.50 | 21.98 | 22.33 | 22.33 | -1.67% | 14,068 |
| Aug 19, 2026 | 23.00 | 23.20 | 22.00 | 22.71 | 22.71 | -1.39% | 14,378 |
| Aug 18, 2026 | 22.61 | 23.03 | 22.46 | 23.03 | 23.03 | 1.01% | 7,391 |
| Aug 17, 2026 | 22.61 | 22.90 | 22.00 | 22.80 | 22.80 | 3.35% | 15,008 |
| Aug 14, 2026 | 22.89 | 22.89 | 21.95 | 22.06 | 22.06 | -1.78% | 9,160 |