Skip to main content
Hammond Power Solutions Inc. (TSX: HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
124.23
+4.77 (3.99%)
Jan 22, 2025, 3:59 PM EST

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025119.46125.20118.88124.23124.233.99%30,877
Jan 21, 2025120.36121.00117.50119.46119.46-0.75%24,538
Jan 20, 2025116.00120.75115.71120.36120.362.89%21,946
Jan 17, 2025116.30117.26114.38116.98116.981.89%40,522
Jan 16, 2025117.00117.00114.25114.81114.81-2.64%24,206
Jan 15, 2025116.43119.73116.43117.92117.921.95%41,700
Jan 14, 2025111.99116.17111.38115.66115.663.19%38,500
Jan 13, 2025115.36116.07110.44112.08112.08-4.00%63,403
Jan 10, 2025117.50117.50113.40116.75116.75-0.40%54,900
Jan 9, 2025119.46119.46114.61117.22117.22-1.78%36,500
Jan 8, 2025122.35122.35118.00119.35119.35-3.53%50,632
Jan 7, 2025126.55126.81121.19123.72123.72-1.86%41,500
Jan 6, 2025126.90130.76125.44126.06126.060.80%33,531
Jan 3, 2025125.00126.08124.38125.06125.060.91%16,500
Jan 2, 2025129.55129.55123.59123.93123.93-3.22%32,500
Dec 31, 2024127.55129.08126.00128.05128.051.17%15,409
Dec 30, 2024128.38128.60125.70126.57126.57-2.50%14,748
Dec 27, 2024127.63130.15126.89129.81129.812.35%22,948
Dec 24, 2024126.50128.50125.67126.83126.830.02%10,900
Dec 23, 2024127.07127.07124.50126.80126.800.17%11,304
Dec 20, 2024120.81128.40120.02126.59126.594.07%43,100
Dec 19, 2024126.83128.91121.22121.64121.64-4.02%43,517
Dec 18, 2024130.99134.45126.15126.73126.73-2.00%64,200
Dec 17, 2024128.59131.88127.45129.32129.320.08%32,300
Dec 16, 2024126.68129.76126.42129.22129.221.34%20,920
Dec 13, 2024130.01131.64125.74127.51127.51-1.52%26,206
Dec 12, 2024132.67133.32128.92129.48129.21-2.76%21,124
Dec 11, 2024132.56134.49131.00133.16132.880.12%28,047
Dec 10, 2024131.97136.06131.00133.00132.720.68%61,605
Dec 9, 2024132.67134.98129.41132.10131.820.11%30,017
Dec 6, 2024139.59141.69128.40131.95131.67-5.03%54,219
Dec 5, 2024137.90139.65137.87138.94138.640.31%33,835
Dec 4, 2024137.20139.80137.20138.51138.220.54%26,700
Dec 3, 2024135.46137.86134.62137.77137.481.48%13,700
Dec 2, 2024141.99141.99135.24135.76135.47-4.39%39,103
Nov 29, 2024139.08142.72139.07142.00141.703.13%27,700
Nov 28, 2024138.82138.82135.83137.69137.401.38%14,400
Nov 27, 2024134.11136.49133.88135.81135.520.76%28,400
Nov 26, 2024139.99140.00131.47134.79134.50-4.93%76,600
Nov 25, 2024142.72145.41141.71141.78141.48-0.23%45,400
Nov 22, 2024135.00144.00135.00142.11141.814.03%77,534
Nov 21, 2024131.31136.76131.00136.61136.324.08%41,100
Nov 20, 2024130.49132.57128.75131.25130.970.47%37,300
Nov 19, 2024125.81133.55125.81130.63130.352.79%46,008
Nov 18, 2024125.55129.40125.55127.09126.820.77%32,100
Nov 15, 2024127.81130.53126.05126.12125.85-1.33%40,300
Nov 14, 2024129.50130.97126.98127.82127.55-1.15%39,800
Nov 13, 2024124.21131.63124.20129.31129.044.92%61,322
Nov 12, 2024125.44126.09122.67123.25122.99-1.98%43,500
Nov 11, 2024125.55127.60123.99125.74125.47-0.01%32,200
Nov 8, 2024124.00126.89123.00125.75125.481.93%55,200
Nov 7, 2024119.56123.87117.96123.37123.113.67%52,700
Nov 6, 2024120.00120.00114.35119.00118.751.84%77,913
Nov 5, 2024115.28120.24115.27116.85116.60-0.08%63,203
Nov 4, 2024121.80123.86116.65116.94116.69-5.82%54,900
Nov 1, 2024121.69124.37119.22124.17123.912.90%98,737
Oct 31, 2024129.17129.17116.20120.67120.41-7.52%166,211
Oct 30, 2024125.00136.73119.50130.48130.20-5.99%302,600
Oct 29, 2024139.87141.13136.02138.79138.50-2.21%55,900
Oct 28, 2024141.00142.10137.75141.93141.631.55%34,927
Oct 25, 2024141.22141.27137.00139.76139.46-0.53%35,700
Oct 24, 2024136.01142.94136.01140.51140.213.12%34,910
Oct 23, 2024135.00137.76134.99136.26135.97-0.34%28,200
Oct 22, 2024137.87137.87135.66136.72136.43-1.73%26,323
Oct 21, 2024139.48140.41137.48139.12138.82-0.73%33,324
Oct 18, 2024144.21144.21138.80140.14139.84-1.68%58,520
Oct 17, 2024137.16144.05135.16142.53142.234.50%83,015
Oct 16, 2024145.94145.94135.96136.39136.10-5.63%95,916
Oct 15, 2024152.94152.94143.53144.53144.22-3.84%67,900
Oct 11, 2024149.64152.99149.15150.30149.980.44%39,141
Oct 10, 2024147.58150.27145.63149.64149.321.42%56,300
Oct 9, 2024148.11148.61145.75147.54147.23-0.38%60,720
Oct 8, 2024143.37148.53142.75148.11147.803.18%66,300
Oct 7, 2024138.13143.87137.48143.55143.253.87%58,400
Oct 4, 2024138.22139.33135.71138.20137.910.46%52,008
Oct 3, 2024143.21144.71136.50137.57137.28-3.56%78,012
Oct 2, 2024141.75146.02141.10142.65142.350.44%55,348
Oct 1, 2024141.20143.95139.10142.03141.730.49%85,548
Sep 30, 2024135.12141.67135.10141.34141.044.00%79,909
Sep 27, 2024139.09140.84135.44135.90135.61-1.64%75,100
Sep 26, 2024136.05139.77135.34138.17137.881.83%93,907
Sep 25, 2024135.00139.99128.88135.69135.40-6.81%241,500
Sep 24, 2024141.89147.21141.22145.61145.303.60%58,500
Sep 23, 2024142.43142.46137.21140.55140.25-1.99%227,507
Sep 20, 2024141.86144.24139.01143.40143.101.07%109,600
Sep 19, 2024136.01142.88136.01141.88141.305.46%98,600
Sep 18, 2024128.69138.82128.69134.54133.992.70%97,900
Sep 17, 2024129.70131.12127.18131.00130.471.21%91,322
Sep 16, 2024128.10129.72125.51129.44128.911.55%69,003
Sep 13, 2024123.68128.84123.68127.47126.952.96%67,327
Sep 12, 2024120.01123.83116.86123.81123.314.45%67,100
Sep 11, 2024117.03119.41112.02118.54118.061.90%54,600
Sep 10, 2024114.13117.36111.12116.33115.862.48%73,400
Sep 9, 2024108.02115.34108.02113.52113.065.51%73,800
Sep 6, 2024110.74112.38107.43107.59107.15-2.73%89,700
Sep 5, 2024115.18115.57110.00110.61110.16-3.08%50,600
Sep 4, 2024114.05116.34112.66114.13113.67-1.04%49,641
Sep 3, 2024123.31125.38114.75115.33114.86-7.91%123,300
Aug 30, 2024123.63125.23120.25125.23124.721.29%72,137
Aug 29, 2024120.24126.21118.26123.63123.132.83%96,332