Skip to main content
logo
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
187.92
-6.67 (-3.43%)
Nov 6, 2026, 4:00 PM EST

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026201.53201.53185.55187.92187.92-3.43%142,933
Nov 5, 2026216.83216.92190.03194.59194.59-8.91%141,136
Nov 4, 2026241.79241.79210.54213.62213.62-10.00%173,859
Nov 3, 2026227.49238.77227.03237.35237.357.49%73,888
Nov 2, 2026232.88242.00220.50220.81220.81-3.95%95,257
Oct 30, 2026240.00247.41222.01229.88229.88-6.18%164,796
Oct 29, 2026251.50251.50241.90245.02245.02-2.63%71,791
Oct 28, 2026239.54254.23239.54251.64251.646.03%89,597
Oct 27, 2026229.58240.00229.58237.33237.333.32%72,658
Oct 26, 2026219.67233.00219.67229.71229.715.77%70,830
Oct 23, 2026218.95220.77209.24217.17217.17-1.34%81,396
Oct 22, 2026233.65233.65216.70220.12220.12-6.39%153,873
Oct 21, 2026226.75237.00225.00235.14235.144.48%73,133
Oct 20, 2026239.11239.11224.10225.06225.06-6.05%125,554
Oct 19, 2026244.73249.72238.04239.56239.56-2.52%37,817
Oct 16, 2026257.18257.18244.75245.75245.75-4.39%83,756
Oct 15, 2026265.16265.16250.70257.04257.04-3.38%78,964
Oct 14, 2026281.00282.10263.09266.03266.03-6.19%80,585
Oct 13, 2026303.36303.36279.81283.57283.57-7.96%73,249
Oct 9, 2026287.29318.48287.29308.11308.117.30%70,087
Oct 8, 2026292.20292.20277.00287.14287.14-2.09%57,025
Oct 7, 2026294.72301.26285.04293.28293.28-1.58%38,422
Oct 6, 2026307.13311.06295.82298.00298.00-2.97%37,858
Oct 5, 2026298.50307.94295.50307.12307.123.42%43,271
Oct 2, 2026289.14299.05289.14296.97296.972.85%51,469
Oct 1, 2026287.86289.58280.50288.73288.732.23%31,689
Sep 30, 2026284.14287.57281.22282.42282.42-1.63%24,098
Sep 29, 2026280.70292.22280.70287.09287.092.28%56,595
Sep 28, 2026277.77284.50275.49280.70280.700.53%26,062
Sep 25, 2026279.00286.41275.00279.22279.220.94%47,623
Sep 24, 2026272.42282.67266.65276.62276.620.73%59,001
Sep 23, 2026275.01280.00270.11274.61274.61-0.21%30,038
Sep 22, 2026255.25282.21255.25275.18275.187.87%60,784
Sep 21, 2026248.03255.20245.88255.11255.113.38%31,199
Sep 18, 2026241.26248.34238.51246.76246.762.69%453,734
Sep 17, 2026239.40246.50239.00240.30240.303.31%29,906
Sep 16, 2026234.92239.53230.37232.89232.600.64%51,587
Sep 15, 2026236.78238.83230.51231.42231.13-1.30%51,025
Sep 14, 2026253.99253.99232.51234.46234.17-7.64%75,795
Sep 11, 2026249.38256.45249.38253.85253.532.53%32,578
Sep 10, 2026244.00252.00243.00247.59247.281.10%38,469
Sep 9, 2026243.72249.00243.72244.90244.60-1.03%56,120
Sep 8, 2026242.57252.88242.57247.44247.132.20%34,119
Sep 4, 2026229.66245.44229.66242.12241.825.33%55,812
Sep 3, 2026223.25236.39218.99229.86229.572.99%53,649
Sep 2, 2026225.14225.97218.50223.19222.91-0.81%95,119
Sep 1, 2026234.08234.08222.51225.02224.74-5.44%57,141
Aug 31, 2026237.54242.72236.74237.96237.660.12%20,680
Aug 28, 2026248.00248.27233.48237.67237.37-3.27%43,860
Aug 27, 2026242.67250.82240.73245.71245.402.23%90,220