Hammond Power Solutions Inc. (TSX:HPS.A)
Canada · Delayed Price · Currency is CAD 171.39
-1.03 (-0.60%)
At close: Dec 5, 2025
Hammond Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.99 | 173.99 | 168.56 | 171.39 | 171.39 | -0.60% | 38,832 |
| Dec 4, 2025 | 171.17 | 173.76 | 170.99 | 172.42 | 172.42 | 0.89% | 32,099 |
| Dec 3, 2025 | 171.18 | 171.27 | 168.90 | 170.90 | 170.90 | 0.81% | 16,124 |
| Dec 2, 2025 | 169.94 | 172.37 | 168.67 | 169.52 | 169.52 | 0.33% | 28,047 |
| Dec 1, 2025 | 171.59 | 171.59 | 166.00 | 168.97 | 168.97 | -2.57% | 42,139 |
| Nov 28, 2025 | 171.27 | 173.84 | 170.68 | 173.43 | 173.43 | 0.70% | 29,115 |
| Nov 27, 2025 | 170.99 | 172.29 | 169.99 | 172.22 | 172.22 | 1.77% | 11,112 |
| Nov 26, 2025 | 167.76 | 169.80 | 165.72 | 169.23 | 169.23 | 2.00% | 41,072 |
| Nov 25, 2025 | 160.02 | 166.71 | 158.99 | 165.91 | 165.91 | 3.21% | 42,396 |
| Nov 24, 2025 | 156.01 | 162.18 | 154.52 | 160.75 | 160.75 | 3.76% | 47,400 |
| Nov 21, 2025 | 159.78 | 159.78 | 153.49 | 154.93 | 154.93 | -2.50% | 59,074 |
| Nov 20, 2025 | 172.75 | 178.00 | 158.75 | 158.91 | 158.91 | -5.23% | 138,115 |
| Nov 19, 2025 | 164.84 | 168.22 | 164.84 | 167.68 | 167.68 | 1.72% | 75,783 |
| Nov 18, 2025 | 153.85 | 165.31 | 152.61 | 164.84 | 164.84 | 6.69% | 97,114 |
| Nov 17, 2025 | 162.89 | 165.21 | 152.59 | 154.50 | 154.50 | -6.17% | 86,544 |
| Nov 14, 2025 | 161.33 | 166.76 | 158.00 | 164.66 | 164.66 | 0.58% | 76,804 |
| Nov 13, 2025 | 177.21 | 177.21 | 163.53 | 163.71 | 163.71 | -8.65% | 110,793 |
| Nov 12, 2025 | 179.47 | 182.00 | 176.48 | 179.22 | 179.22 | 0.42% | 28,979 |
| Nov 11, 2025 | 179.99 | 183.79 | 174.49 | 178.47 | 178.47 | -1.33% | 77,815 |
| Nov 10, 2025 | 187.88 | 188.85 | 180.68 | 180.88 | 180.88 | -1.82% | 67,540 |
| Nov 7, 2025 | 186.93 | 187.51 | 179.61 | 184.23 | 184.23 | -2.42% | 85,415 |
| Nov 6, 2025 | 207.69 | 207.69 | 187.14 | 188.79 | 188.79 | -9.29% | 117,878 |
| Nov 5, 2025 | 204.15 | 211.00 | 203.04 | 208.13 | 208.13 | 2.01% | 98,034 |
| Nov 4, 2025 | 214.12 | 214.24 | 201.14 | 204.03 | 204.03 | -5.10% | 129,131 |
| Nov 3, 2025 | 211.33 | 217.46 | 211.33 | 215.00 | 215.00 | 0.47% | 81,128 |
| Oct 31, 2025 | 205.50 | 215.49 | 205.50 | 214.00 | 214.00 | 4.14% | 156,460 |
| Oct 30, 2025 | 200.35 | 206.86 | 200.35 | 205.50 | 205.50 | 1.46% | 51,605 |
| Oct 29, 2025 | 202.28 | 205.61 | 200.01 | 202.55 | 202.55 | -0.41% | 114,341 |
| Oct 28, 2025 | 180.18 | 204.59 | 180.18 | 203.39 | 203.39 | 10.20% | 190,178 |
| Oct 27, 2025 | 179.52 | 189.89 | 179.52 | 184.56 | 184.56 | 2.81% | 160,786 |
| Oct 24, 2025 | 145.73 | 190.51 | 145.73 | 179.52 | 179.52 | 27.47% | 457,940 |
| Oct 23, 2025 | 137.00 | 142.90 | 137.00 | 140.83 | 140.83 | 2.79% | 53,758 |
| Oct 22, 2025 | 137.07 | 138.74 | 132.49 | 137.01 | 137.01 | -0.65% | 64,187 |
| Oct 21, 2025 | 139.31 | 139.40 | 136.35 | 137.91 | 137.91 | -1.07% | 31,137 |
| Oct 20, 2025 | 140.00 | 141.20 | 138.28 | 139.40 | 139.40 | 0.35% | 38,249 |
| Oct 17, 2025 | 138.99 | 139.48 | 135.89 | 138.92 | 138.92 | -0.59% | 30,616 |
| Oct 16, 2025 | 139.63 | 141.61 | 138.48 | 139.75 | 139.75 | 0.14% | 38,320 |
| Oct 15, 2025 | 140.00 | 141.32 | 136.02 | 139.56 | 139.56 | 0.16% | 49,382 |
| Oct 14, 2025 | 129.00 | 139.50 | 128.43 | 139.34 | 139.34 | 9.40% | 154,241 |
| Oct 10, 2025 | 136.04 | 136.04 | 127.17 | 127.37 | 127.37 | -6.02% | 52,700 |
| Oct 9, 2025 | 133.19 | 135.54 | 131.03 | 135.53 | 135.53 | 2.07% | 38,708 |
| Oct 8, 2025 | 126.87 | 132.79 | 126.50 | 132.78 | 132.78 | 5.25% | 27,084 |
| Oct 7, 2025 | 135.00 | 136.10 | 125.87 | 126.16 | 126.16 | -6.19% | 33,451 |
| Oct 6, 2025 | 126.76 | 135.00 | 126.76 | 134.48 | 134.48 | 6.22% | 57,898 |
| Oct 3, 2025 | 125.77 | 127.31 | 125.67 | 126.60 | 126.60 | 0.72% | 43,547 |
| Oct 2, 2025 | 127.05 | 127.05 | 123.22 | 125.70 | 125.70 | -0.08% | 34,177 |
| Oct 1, 2025 | 123.04 | 126.40 | 122.11 | 125.80 | 125.80 | 1.90% | 41,879 |
| Sep 30, 2025 | 124.07 | 124.16 | 121.13 | 123.46 | 123.46 | 0.79% | 25,999 |
| Sep 29, 2025 | 122.25 | 123.18 | 121.63 | 122.49 | 122.49 | 0.75% | 10,117 |
| Sep 26, 2025 | 122.83 | 124.00 | 121.16 | 121.58 | 121.58 | -0.57% | 26,756 |