Skip to main content
logo
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
237.96
+0.29 (0.12%)
Aug 31, 2026, 4:00 PM EST

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026237.54242.72236.74237.96237.960.12%20,680
Aug 28, 2026248.00248.27233.48237.67237.67-3.27%43,860
Aug 27, 2026242.67250.82240.73245.71245.712.23%90,220
Aug 26, 2026237.13242.66236.10240.36240.361.90%31,647
Aug 25, 2026226.00239.26226.00235.87235.871.91%88,831
Aug 24, 2026238.40238.40225.75231.45231.45-3.44%133,864
Aug 21, 2026239.11240.24235.85239.69239.69-0.32%23,855
Aug 20, 2026238.99240.81235.00240.45240.45-87,948
Aug 19, 2026257.38257.38230.98240.46240.46-3.52%100,484
Aug 18, 2026262.00262.00245.26249.24249.24-5.71%58,576
Aug 17, 2026269.01269.01260.81264.34264.34-0.70%31,965
Aug 14, 2026266.43267.88262.01266.20266.20-0.09%32,253
Aug 13, 2026268.49271.17264.18266.43266.431.42%26,217
Aug 12, 2026271.16281.02261.29262.70262.70-2.79%66,024
Aug 11, 2026261.54272.19261.54270.23270.233.38%33,761
Aug 10, 2026268.12270.52260.01261.40261.40-2.59%73,522
Aug 7, 2026266.31271.88263.64268.36268.362.37%38,494
Aug 6, 2026271.50274.78260.75262.15262.15-4.58%46,045
Aug 5, 2026273.02278.00260.85274.73274.732.14%78,031
Aug 4, 2026253.88275.01253.88268.98268.987.30%108,586
Jul 31, 2026273.00276.72235.08250.69250.69-0.80%101,060
Jul 30, 2026239.83256.22239.83252.70252.707.97%168,569
Jul 29, 2026241.35241.35225.26234.04234.04-3.05%133,863
Jul 28, 2026260.13260.40241.30241.41241.41-10.56%120,725
Jul 27, 2026276.06276.26258.00269.92269.92-1.68%60,181
Jul 24, 2026289.41289.41273.00274.54274.54-5.52%32,832
Jul 23, 2026287.09292.93285.07290.57290.57-0.34%37,015
Jul 22, 2026297.09297.09290.03291.57291.57-1.91%31,467
Jul 21, 2026285.13303.60285.13297.25297.255.38%29,419
Jul 20, 2026279.07290.95279.07282.07282.071.14%37,239
Jul 17, 2026272.65287.48262.00278.90278.900.31%60,466
Jul 16, 2026301.15301.15272.30278.03278.03-8.95%55,698
Jul 15, 2026308.75308.75291.86305.35305.350.23%36,913
Jul 14, 2026306.00315.00300.21304.66304.66-1.07%35,068
Jul 13, 2026310.44313.38300.00307.95307.95-1.59%37,894
Jul 10, 2026306.78315.62304.00312.93312.931.19%24,805
Jul 9, 2026320.39322.30307.31309.24309.24-2.11%66,013
Jul 8, 2026308.15318.94307.00315.90315.900.60%39,339
Jul 7, 2026328.00328.00305.98314.02314.02-5.98%59,564
Jul 6, 2026326.31337.99320.51333.99333.994.05%45,563
Jul 3, 2026309.50324.16309.50321.00321.004.45%15,921
Jul 2, 2026338.94341.19302.85307.32307.32-11.49%74,926
Jun 30, 2026341.06351.00339.63347.21347.212.58%54,488
Jun 29, 2026325.18339.99318.50338.49338.494.26%38,243
Jun 26, 2026313.31326.97308.00324.67324.670.98%47,723
Jun 25, 2026312.78325.84308.01321.53321.532.80%129,673
Jun 24, 2026331.43331.43308.30312.77312.77-6.64%111,928
Jun 23, 2026342.00345.75325.37335.00335.00-6.91%75,202
Jun 22, 2026353.32365.12347.06359.85359.852.71%82,548
Jun 19, 2026340.41353.50340.41350.34350.343.13%462,434