Hammond Power Solutions Inc. (TSX:HPS.A)
Canada · Delayed Price · Currency is CAD 119.52
+0.30 (0.25%)
Sep 4, 2025, 12:25 PM EDT
Hammond Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 119.59 | 120.67 | 118.94 | 119.53 | 119.53 | 0.26% | 5,641 |
| Sep 3, 2025 | 117.99 | 121.26 | 117.01 | 119.22 | 119.22 | 0.86% | 35,700 |
| Sep 2, 2025 | 118.30 | 118.90 | 117.04 | 118.20 | 118.20 | -0.10% | 24,600 |
| Aug 29, 2025 | 118.99 | 119.03 | 117.09 | 118.32 | 118.32 | -0.03% | 20,443 |
| Aug 28, 2025 | 117.53 | 118.44 | 116.78 | 118.36 | 118.36 | 0.71% | 24,508 |
| Aug 27, 2025 | 117.62 | 118.23 | 116.67 | 117.52 | 117.52 | -0.33% | 24,142 |
| Aug 26, 2025 | 119.34 | 119.60 | 117.07 | 117.91 | 117.91 | -0.15% | 36,400 |
| Aug 25, 2025 | 120.94 | 120.94 | 117.17 | 118.09 | 118.09 | -1.49% | 28,628 |
| Aug 22, 2025 | 117.60 | 120.72 | 117.35 | 119.88 | 119.88 | 2.36% | 75,100 |
| Aug 21, 2025 | 123.63 | 124.42 | 116.00 | 117.12 | 117.12 | -6.23% | 146,324 |
| Aug 20, 2025 | 126.76 | 126.76 | 123.66 | 124.90 | 124.90 | -1.13% | 75,603 |
| Aug 19, 2025 | 129.12 | 129.12 | 125.77 | 126.33 | 126.33 | -2.02% | 15,500 |
| Aug 18, 2025 | 127.94 | 129.69 | 125.50 | 128.93 | 128.93 | 1.49% | 30,131 |
| Aug 15, 2025 | 127.71 | 127.71 | 125.50 | 127.04 | 127.04 | -0.52% | 38,726 |
| Aug 14, 2025 | 131.43 | 131.43 | 126.21 | 127.71 | 127.71 | -3.38% | 21,820 |
| Aug 13, 2025 | 132.90 | 132.90 | 131.04 | 132.18 | 132.18 | -0.06% | 24,200 |
| Aug 12, 2025 | 129.40 | 132.86 | 128.68 | 132.26 | 132.26 | 2.51% | 35,300 |
| Aug 11, 2025 | 133.19 | 133.19 | 127.30 | 129.02 | 129.02 | -2.64% | 57,700 |
| Aug 8, 2025 | 133.10 | 133.10 | 130.00 | 132.52 | 132.52 | 0.39% | 37,241 |
| Aug 7, 2025 | 127.93 | 132.10 | 127.73 | 132.00 | 132.00 | 4.08% | 39,600 |
| Aug 6, 2025 | 127.30 | 127.76 | 126.00 | 126.82 | 126.82 | -0.38% | 35,132 |
| Aug 5, 2025 | 120.06 | 128.50 | 120.06 | 127.31 | 127.31 | 2.50% | 40,942 |
| Aug 1, 2025 | 122.87 | 126.20 | 118.74 | 124.21 | 124.21 | 0.22% | 38,700 |
| Jul 31, 2025 | 121.64 | 124.54 | 121.59 | 123.94 | 123.94 | 2.80% | 53,203 |
| Jul 30, 2025 | 116.56 | 121.68 | 116.56 | 120.56 | 120.56 | 3.12% | 64,721 |
| Jul 29, 2025 | 118.24 | 118.24 | 114.54 | 116.91 | 116.91 | -1.50% | 67,205 |
| Jul 28, 2025 | 115.58 | 118.96 | 112.71 | 118.69 | 118.69 | 2.70% | 141,332 |
| Jul 25, 2025 | 128.24 | 128.24 | 115.35 | 115.57 | 115.57 | -17.25% | 406,900 |
| Jul 24, 2025 | 139.00 | 141.50 | 136.50 | 139.67 | 139.67 | 0.09% | 77,705 |
| Jul 23, 2025 | 132.95 | 139.90 | 132.02 | 139.54 | 139.54 | 5.70% | 94,408 |
| Jul 22, 2025 | 129.94 | 132.37 | 127.55 | 132.01 | 132.01 | 1.59% | 35,215 |
| Jul 21, 2025 | 126.23 | 130.57 | 126.23 | 129.94 | 129.94 | 2.96% | 31,532 |
| Jul 18, 2025 | 126.73 | 127.91 | 125.00 | 126.20 | 126.20 | -0.74% | 27,500 |
| Jul 17, 2025 | 119.61 | 128.06 | 119.61 | 127.14 | 127.14 | 6.30% | 42,102 |
| Jul 16, 2025 | 118.60 | 119.61 | 115.56 | 119.60 | 119.60 | 0.79% | 32,700 |
| Jul 15, 2025 | 120.02 | 120.18 | 118.60 | 118.66 | 118.66 | -0.67% | 20,000 |
| Jul 14, 2025 | 118.08 | 120.30 | 116.15 | 119.46 | 119.46 | 0.39% | 37,035 |
| Jul 11, 2025 | 127.00 | 127.00 | 117.20 | 118.99 | 118.99 | -6.59% | 72,400 |
| Jul 10, 2025 | 129.09 | 130.24 | 127.00 | 127.38 | 127.38 | -1.32% | 20,000 |
| Jul 9, 2025 | 131.83 | 131.83 | 128.77 | 129.08 | 129.08 | -0.52% | 22,200 |
| Jul 8, 2025 | 127.17 | 130.79 | 126.47 | 129.76 | 129.76 | 2.17% | 56,413 |
| Jul 7, 2025 | 126.30 | 127.72 | 125.38 | 127.00 | 127.00 | -0.39% | 34,200 |
| Jul 4, 2025 | 125.33 | 128.54 | 125.11 | 127.50 | 127.50 | 1.28% | 23,500 |
| Jul 3, 2025 | 125.00 | 127.99 | 124.28 | 125.89 | 125.89 | 1.72% | 54,200 |
| Jul 2, 2025 | 123.30 | 126.05 | 123.00 | 123.76 | 123.76 | -1.33% | 48,341 |
| Jun 30, 2025 | 120.68 | 126.00 | 120.68 | 125.43 | 125.43 | 4.53% | 64,400 |
| Jun 27, 2025 | 120.40 | 123.00 | 117.22 | 120.00 | 120.00 | -0.30% | 66,000 |
| Jun 26, 2025 | 116.56 | 120.45 | 116.56 | 120.36 | 120.36 | 2.55% | 18,900 |
| Jun 25, 2025 | 116.85 | 119.53 | 116.45 | 117.37 | 117.37 | 0.17% | 29,910 |
| Jun 24, 2025 | 114.00 | 118.34 | 114.00 | 117.17 | 117.17 | 2.13% | 23,300 |