Skip to main content
logo
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
308.11
+20.97 (7.30%)
Oct 9, 2026, 4:00 PM EST

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 2026237.13242.66236.10240.36240.061.90%31,647
Aug 25, 2026226.00239.26226.00235.87235.581.91%88,831
Aug 24, 2026238.40238.40225.75231.45231.16-3.44%133,864
Aug 21, 2026239.11240.24235.85239.69239.39-0.32%23,855
Aug 20, 2026238.99240.81235.00240.45240.15-87,948
Aug 19, 2026257.38257.38230.98240.46240.16-3.52%100,484
Aug 18, 2026262.00262.00245.26249.24248.93-5.71%58,576
Aug 17, 2026269.01269.01260.81264.34264.01-0.70%31,965
Aug 14, 2026266.43267.88262.01266.20265.87-0.09%32,253
Aug 13, 2026268.49271.17264.18266.43266.101.42%26,217
Aug 12, 2026271.16281.02261.29262.70262.37-2.79%66,024
Aug 11, 2026261.54272.19261.54270.23269.893.38%33,761
Aug 10, 2026268.12270.52260.01261.40261.07-2.59%73,522
Aug 7, 2026266.31271.88263.64268.36268.032.37%38,494
Aug 6, 2026271.50274.78260.75262.15261.82-4.58%46,045
Aug 5, 2026273.02278.00260.85274.73274.392.14%78,031
Aug 4, 2026253.88275.01253.88268.98268.657.30%108,586
Jul 31, 2026273.00276.72235.08250.69250.38-0.80%101,060
Jul 30, 2026239.83256.22239.83252.70252.397.97%168,569