Hammond Manufacturing Company Limited (TSX:HMM.A)
Canada · Delayed Price · Currency is CAD 22.99
-0.02 (-0.09%)
Aug 27, 2026, 10:53 AM EST
TSX:HMM.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.53 | 23.53 | 22.94 | 22.98 | - | -0.13% | 368 |
| 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 |
| Aug 13, 2026 | 22.23 | 22.58 | 21.94 | 22.46 | 22.46 | 0.54% | 23,094 |
| Aug 12, 2026 | 22.38 | 23.03 | 22.23 | 22.34 | 22.34 | -5.26% | 12,401 |
| Aug 11, 2026 | 23.09 | 23.95 | 22.59 | 23.58 | 23.58 | 4.43% | 29,695 |
| Aug 10, 2026 | 21.74 | 22.96 | 21.74 | 22.58 | 22.58 | 4.10% | 21,367 |
| Aug 7, 2026 | 22.69 | 22.69 | 21.48 | 21.72 | 21.69 | -2.21% | 21,745 |
| Aug 6, 2026 | 22.00 | 22.40 | 21.82 | 22.21 | 22.18 | -0.36% | 9,800 |
| Aug 5, 2026 | 23.14 | 23.25 | 22.00 | 22.29 | 22.26 | -3.63% | 24,370 |
| Aug 4, 2026 | 22.62 | 23.70 | 22.56 | 23.13 | 23.10 | 4.05% | 43,993 |
| Jul 31, 2026 | 21.22 | 23.26 | 21.22 | 22.23 | 22.20 | 4.76% | 50,748 |
| Jul 30, 2026 | 20.18 | 21.33 | 19.93 | 21.22 | 21.19 | 5.15% | 29,857 |
| Jul 29, 2026 | 19.50 | 20.63 | 19.50 | 20.18 | 20.15 | 15.78% | 73,531 |
| Jul 28, 2026 | 17.21 | 17.50 | 17.21 | 17.43 | 17.41 | 0.06% | 2,781 |
| Jul 27, 2026 | 16.55 | 17.47 | 16.55 | 17.42 | 17.40 | 2.47% | 10,214 |
| Jul 24, 2026 | 16.66 | 17.36 | 16.66 | 17.00 | 16.98 | 0.83% | 6,613 |
| Jul 23, 2026 | 16.86 | 17.07 | 16.86 | 16.86 | 16.84 | 0.06% | 7,046 |
| Jul 22, 2026 | 17.46 | 17.72 | 16.65 | 16.85 | 16.83 | -3.71% | 5,454 |
| Jul 21, 2026 | 17.50 | 17.56 | 17.27 | 17.50 | 17.48 | 1.45% | 18,295 |
| Jul 20, 2026 | 17.28 | 17.45 | 17.25 | 17.25 | 17.23 | -1.43% | 2,375 |
| Jul 17, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.48 | 0.98% | 7,053 |
| Jul 16, 2026 | 17.15 | 17.33 | 17.15 | 17.33 | 17.31 | 0.35% | 2,713 |
| Jul 15, 2026 | 17.33 | 17.33 | 17.15 | 17.27 | 17.25 | 0.76% | 4,810 |
| Jul 14, 2026 | 16.95 | 17.20 | 16.84 | 17.14 | 17.12 | 1.00% | 15,331 |
| Jul 13, 2026 | 16.92 | 16.97 | 16.60 | 16.97 | 16.95 | 0.30% | 26,134 |
| Jul 10, 2026 | 16.21 | 17.00 | 16.20 | 16.92 | 16.90 | 4.38% | 27,336 |
| Jul 9, 2026 | 16.62 | 16.62 | 16.11 | 16.21 | 16.19 | -1.16% | 2,915 |
| Jul 8, 2026 | 16.68 | 16.74 | 16.39 | 16.40 | 16.38 | -1.68% | 3,594 |
| Jul 7, 2026 | 16.73 | 16.85 | 16.67 | 16.68 | 16.66 | -1.59% | 3,194 |
| Jul 6, 2026 | 16.12 | 16.95 | 16.12 | 16.95 | 16.93 | 5.15% | 15,820 |
| Jul 3, 2026 | 15.02 | 16.54 | 15.02 | 16.12 | 16.10 | 5.70% | 26,390 |
| Jul 2, 2026 | 16.88 | 16.88 | 15.00 | 15.25 | 15.23 | -3.66% | 16,173 |
| Jun 30, 2026 | 15.06 | 16.41 | 15.00 | 15.83 | 15.81 | 5.46% | 20,366 |
| Jun 29, 2026 | 15.00 | 15.35 | 14.99 | 15.01 | 14.99 | -1.25% | 11,895 |
| Jun 26, 2026 | 15.51 | 15.52 | 15.00 | 15.20 | 15.18 | -3.74% | 13,120 |
| Jun 25, 2026 | 16.07 | 16.14 | 15.60 | 15.79 | 15.77 | -4.59% | 7,617 |
| Jun 24, 2026 | 16.74 | 16.74 | 16.06 | 16.55 | 16.53 | -1.19% | 3,596 |
| Jun 23, 2026 | 16.49 | 16.75 | 16.12 | 16.75 | 16.73 | 1.03% | 6,287 |
| Jun 22, 2026 | 16.27 | 16.58 | 16.27 | 16.58 | 16.56 | -0.24% | 5,757 |
| Jun 19, 2026 | 16.62 | 16.75 | 16.62 | 16.62 | 16.60 | 0.97% | 2,852 |
| Jun 18, 2026 | 16.26 | 16.82 | 16.26 | 16.46 | 16.44 | 0.06% | 6,588 |
| Jun 17, 2026 | 17.24 | 17.25 | 16.45 | 16.45 | 16.43 | -2.89% | 14,008 |