Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 16.92
+0.71 (4.38%)
At close: Jul 10, 2026
TSX:HMM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 16.21 | 17.00 | 16.20 | 16.92 | 16.92 | 4.38% | 27,336 |
| Jul 9, 2026 | 16.62 | 16.62 | 16.11 | 16.21 | 16.21 | -1.16% | 2,915 |
| Jul 8, 2026 | 16.68 | 16.74 | 16.39 | 16.40 | 16.40 | -1.68% | 3,594 |
| Jul 7, 2026 | 16.73 | 16.85 | 16.67 | 16.68 | 16.68 | -1.59% | 3,194 |
| Jul 6, 2026 | 16.12 | 16.95 | 16.12 | 16.95 | 16.95 | 5.15% | 15,820 |
| Jul 3, 2026 | 15.02 | 16.54 | 15.02 | 16.12 | 16.12 | 5.70% | 26,390 |
| Jul 2, 2026 | 16.88 | 16.88 | 15.00 | 15.25 | 15.25 | -3.66% | 16,173 |
| Jun 30, 2026 | 15.06 | 16.41 | 15.00 | 15.83 | 15.83 | 5.46% | 20,366 |
| Jun 29, 2026 | 15.00 | 15.35 | 14.99 | 15.01 | 15.01 | -1.25% | 11,895 |
| Jun 26, 2026 | 15.51 | 15.52 | 15.00 | 15.20 | 15.20 | -3.74% | 13,120 |
| Jun 25, 2026 | 16.07 | 16.14 | 15.60 | 15.79 | 15.79 | -4.59% | 7,617 |
| Jun 24, 2026 | 16.74 | 16.74 | 16.06 | 16.55 | 16.55 | -1.19% | 3,596 |
| Jun 23, 2026 | 16.49 | 16.75 | 16.12 | 16.75 | 16.75 | 1.03% | 6,287 |
| Jun 22, 2026 | 16.27 | 16.58 | 16.27 | 16.58 | 16.58 | -0.24% | 5,757 |
| Jun 19, 2026 | 16.62 | 16.75 | 16.62 | 16.62 | 16.62 | 0.97% | 2,852 |
| Jun 18, 2026 | 16.26 | 16.82 | 16.26 | 16.46 | 16.46 | 0.06% | 6,588 |
| Jun 17, 2026 | 17.24 | 17.25 | 16.45 | 16.45 | 16.45 | -2.89% | 14,008 |
| Jun 16, 2026 | 16.88 | 17.19 | 16.76 | 16.94 | 16.94 | - | 8,952 |
| Jun 15, 2026 | 16.00 | 17.34 | 16.00 | 16.94 | 16.94 | -2.08% | 10,367 |
| Jun 12, 2026 | 17.94 | 17.94 | 17.25 | 17.30 | 17.30 | -1.70% | 11,635 |
| Jun 11, 2026 | 18.56 | 18.56 | 17.60 | 17.60 | 17.60 | -4.35% | 7,763 |
| Jun 10, 2026 | 17.92 | 18.60 | 17.92 | 18.40 | 18.40 | 1.15% | 15,449 |
| Jun 9, 2026 | 17.81 | 18.20 | 17.69 | 18.19 | 18.19 | -0.55% | 16,693 |
| Jun 8, 2026 | 18.67 | 18.78 | 18.11 | 18.29 | 18.29 | -1.08% | 19,134 |
| Jun 5, 2026 | 19.40 | 19.40 | 18.38 | 18.49 | 18.49 | -4.49% | 18,854 |
| Jun 4, 2026 | 19.75 | 19.81 | 19.01 | 19.36 | 19.36 | -2.32% | 13,423 |
| Jun 3, 2026 | 19.67 | 19.98 | 19.17 | 19.82 | 19.82 | 1.64% | 28,738 |
| Jun 2, 2026 | 18.47 | 19.64 | 18.20 | 19.50 | 19.50 | 7.03% | 57,515 |
| Jun 1, 2026 | 18.45 | 18.58 | 17.89 | 18.22 | 18.22 | -1.25% | 7,028 |
| May 29, 2026 | 18.09 | 18.50 | 17.98 | 18.45 | 18.45 | 1.54% | 14,044 |
| May 28, 2026 | 18.24 | 18.33 | 17.45 | 18.17 | 18.17 | -0.38% | 11,637 |
| May 27, 2026 | 18.48 | 18.48 | 17.36 | 18.24 | 18.24 | -1.25% | 22,379 |
| May 26, 2026 | 17.91 | 18.47 | 17.66 | 18.47 | 18.47 | 3.47% | 27,742 |
| May 25, 2026 | 17.50 | 17.88 | 17.40 | 17.85 | 17.85 | 2.00% | 26,667 |
| May 22, 2026 | 17.70 | 17.74 | 17.22 | 17.50 | 17.50 | -1.41% | 17,421 |
| May 21, 2026 | 16.10 | 17.75 | 16.10 | 17.75 | 17.75 | 4.72% | 38,879 |
| May 20, 2026 | 16.83 | 16.95 | 16.46 | 16.95 | 16.95 | 0.74% | 11,268 |
| May 19, 2026 | 16.80 | 17.12 | 16.50 | 16.83 | 16.83 | -1.72% | 26,330 |
| May 15, 2026 | 16.80 | 17.30 | 16.56 | 17.12 | 17.12 | -0.23% | 23,544 |
| May 14, 2026 | 16.63 | 17.20 | 16.63 | 17.16 | 17.16 | 3.19% | 59,448 |
| May 13, 2026 | 15.74 | 16.65 | 15.41 | 16.63 | 16.63 | 7.36% | 63,267 |
| May 12, 2026 | 15.65 | 15.65 | 15.09 | 15.49 | 15.49 | -1.02% | 10,661 |
| May 11, 2026 | 15.70 | 16.10 | 15.59 | 15.65 | 15.65 | -2.13% | 27,327 |
| May 8, 2026 | 16.35 | 16.35 | 15.58 | 15.99 | 15.99 | -2.02% | 28,466 |
| May 7, 2026 | 16.21 | 16.88 | 16.01 | 16.32 | 16.32 | 0.74% | 38,344 |
| May 6, 2026 | 15.89 | 16.44 | 15.58 | 16.20 | 16.20 | 4.65% | 87,789 |
| May 5, 2026 | 14.51 | 15.57 | 14.35 | 15.48 | 15.48 | 8.94% | 177,223 |
| May 4, 2026 | 13.37 | 14.74 | 13.36 | 14.21 | 14.21 | 7.65% | 92,185 |
| May 1, 2026 | 12.99 | 13.30 | 12.95 | 13.20 | 13.20 | 1.77% | 36,123 |
| Apr 30, 2026 | 13.10 | 13.10 | 12.81 | 12.97 | 12.97 | -0.23% | 49,410 |