Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.900	8.900	8.600	8.650	3,400	-0.25(-2.81%)
Oct 30, 2017	8.910	8.910	8.870	8.900	1,800	+0.03(+0.34%)
Oct 27, 2017	8.870	8.870	8.870	8.870	555	-0.08(-0.89%)
Oct 25, 2017		8.950	8.950	8.950	0	-0.06(-0.67%)
Oct 24, 2017	8.950	9.010	8.950	9.010	4,200	+0.06(+0.67%)
Oct 23, 2017	8.950	8.950	8.950	8.950	2,418	+0.00(+0.00%)
Oct 20, 2017	8.950	8.950	8.820	8.950	1,900	+0.00(+0.00%)
Oct 19, 2017	8.950	8.950	8.950	8.950	400	+0.05(+0.56%)
Oct 18, 2017	9.000	9.010	8.900	8.900	2,400	-0.09(-1.00%)
Oct 17, 2017	8.850	8.990	8.840	8.990	600	+0.03(+0.33%)
Oct 16, 2017	8.900	9.100	8.900	8.960	3,995	-0.24(-2.61%)
Oct 13, 2017	9.000	9.200	9.000	9.200	1,500	+0.21(+2.34%)
Oct 12, 2017	9.050	9.050	8.850	8.990	2,334	-0.11(-1.21%)
Oct 11, 2017	9.140	9.200	9.100	9.100	1,550	+0.00(+0.00%)
Oct 10, 2017	9.160	9.240	9.100	9.100	13,891	+0.00(+0.00%)
Oct 06, 2017	9.080	9.110	9.065	9.100	6,900	+0.05(+0.55%)
Oct 05, 2017	9.100	9.100	9.050	9.050	1,945	-0.05(-0.55%)
Oct 04, 2017	9.020	9.100	8.880	9.100	6,503	-0.10(-1.09%)
Oct 03, 2017	9.020	9.250	9.020	9.200	3,810	+0.17(+1.88%)
Oct 02, 2017	8.670	9.200	8.630	9.030	11,220	+0.43(+5.00%)
Sep 29, 2017	8.570	8.600	8.570	8.600	1,213	+0.10(+1.18%)
Sep 28, 2017	8.450	8.500	8.450	8.500	2,367	+0.00(+0.00%)
Sep 27, 2017	8.490	8.500	8.490	8.500	2,097	+0.05(+0.59%)
Sep 25, 2017		8.450	8.450	8.450	0	+0.00(+0.00%)
Sep 22, 2017	8.450	8.450	8.450	8.450	100	+0.10(+1.20%)
Sep 21, 2017	8.170	8.350	8.170	8.350	1,500	+0.12(+1.46%)
Sep 20, 2017	8.310	8.310	8.230	8.230	1,897	-0.16(-1.91%)
Sep 19, 2017	8.390	8.390	8.390	8.390	1,100	+0.04(+0.48%)
Sep 18, 2017	8.490	8.490	8.350	8.350	700	-0.14(-1.65%)
Sep 15, 2017	8.350	8.490	8.300	8.490	3,921	+0.04(+0.47%)
Sep 14, 2017	8.440	8.450	8.430	8.450	1,010	-0.04(-0.47%)
Sep 13, 2017	8.420	8.490	8.350	8.490	3,253	+0.09(+1.07%)
Sep 12, 2017	8.400	8.450	8.400	8.400	14,785	+0.10(+1.20%)
Sep 11, 2017	8.230	8.300	8.200	8.300	11,900	+0.38(+4.80%)
Sep 08, 2017	7.920	7.920	7.920	7.920	200	-0.13(-1.61%)
Sep 07, 2017	8.000	8.050	8.000	8.050	6,900	+0.03(+0.37%)
Sep 06, 2017	8.050	8.050	8.000	8.020	985	-0.03(-0.37%)
Sep 05, 2017	7.880	8.100	7.880	8.050	20,010	+0.05(+0.63%)
Sep 01, 2017		8.100	8.000	8.000	20,100	+0.00(+0.00%)
Aug 31, 2017	7.900	8.040	7.900	8.000	741	-0.05(-0.62%)
Aug 30, 2017	8.050	8.050	8.050	8.050	362	+0.05(+0.63%)
Aug 29, 2017	7.990	8.000	7.900	8.000	38,750	+0.10(+1.27%)
Aug 28, 2017	7.750	7.950	7.750	7.900	5,000	-0.11(-1.37%)
Aug 25, 2017	8.000	8.100	8.000	8.010	9,537	+0.16(+2.04%)
Aug 24, 2017	7.900	7.940	7.850	7.850	1,585	+0.05(+0.64%)
Aug 23, 2017	7.440	8.000	7.440	7.800	35,378	+0.50(+6.85%)
Aug 22, 2017	7.300	7.300	7.300	7.300	1,200	+0.04(+0.55%)
Aug 21, 2017	7.440	7.440	7.260	7.260	620	+0.01(+0.14%)
Aug 18, 2017	7.420	7.470	7.250	7.250	5,300	-0.17(-2.29%)
Aug 17, 2017	7.340	7.420	7.340	7.420	2,110	+0.07(+0.95%)
Aug 16, 2017	7.350	7.350	7.310	7.350	3,500	+0.03(+0.41%)
Aug 15, 2017	7.230	7.470	7.230	7.320	7,400	+0.26(+3.68%)
Aug 14, 2017	7.060	7.060	7.060	7.060	4,310	-0.19(-2.62%)
Aug 11, 2017	7.150	7.250	7.100	7.250	2,600	+0.11(+1.54%)
Aug 10, 2017	7.050	7.140	7.050	7.140	8,600	+0.24(+3.48%)
Aug 09, 2017	7.290	7.300	6.910	6.900	25,875	-0.40(-5.48%)
Aug 08, 2017	7.350	7.350	7.300	7.300	2,093	-0.01(-0.14%)
Aug 04, 2017	7.450	7.500	7.300	7.310	2,500	-0.04(-0.54%)
Aug 03, 2017	7.240	7.400	7.230	7.350	5,400	+0.12(+1.66%)
Aug 02, 2017	7.210	7.240	7.210	7.230	1,800	+0.03(+0.42%)
Aug 01, 2017	7.350	7.350	7.200	7.200	5,100	-0.14(-1.91%)
Jul 31, 2017	7.150	7.340	7.060	7.340	30,247	+0.19(+2.66%)
Jul 28, 2017	6.880	7.150	6.880	7.150	21,430	+0.40(+5.93%)
Jul 27, 2017	6.660	6.750	6.650	6.750	1,867	+0.09(+1.35%)
Jul 25, 2017		6.660	6.660	6.660	0	-0.04(-0.60%)
Jul 21, 2017		6.700	6.700	6.700	20	-0.10(-1.47%)
Jul 19, 2017		6.800	6.800	6.800	0	-0.10(-1.45%)
Jul 18, 2017	6.870	6.900	6.870	6.900	300	+0.05(+0.73%)
Jul 17, 2017	6.800	6.850	6.755	6.850	1,411	-0.05(-0.72%)
Jul 14, 2017	6.890	6.900	6.890	6.900	1,900	+0.00(+0.00%)
Jul 13, 2017	6.880	6.900	6.800	6.900	2,420	+0.09(+1.32%)
Jul 12, 2017	6.810	6.810	6.810	6.810	1,200	-0.24(-3.40%)
Jul 11, 2017	6.990	7.050	6.990	7.050	800	+0.08(+1.15%)
Jul 07, 2017		6.970	6.970	6.970	0	-0.09(-1.27%)
Jul 06, 2017	7.000	7.150	6.950	7.060	13,150	+0.01(+0.14%)
Jul 05, 2017	6.940	7.050	6.940	7.050	14,900	+0.10(+1.44%)
Jul 03, 2017	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Jun 30, 2017		6.950	6.950	6.950	0	-0.03(-0.43%)
Jun 29, 2017	6.860	6.980	6.860	6.980	400	-0.02(-0.29%)
Jun 28, 2017	6.930	7.000	6.930	7.000	5,700	+0.05(+0.72%)
Jun 27, 2017	6.950	6.950	6.700	6.950	2,995	+0.15(+2.21%)
Jun 26, 2017	6.750	6.800	6.690	6.800	4,618	+0.00(+0.00%)
Jun 23, 2017	6.790	6.800	6.790	6.800	1,016	+0.01(+0.15%)
Jun 22, 2017	6.700	6.790	6.700	6.790	400	-0.01(-0.15%)
Jun 21, 2017	6.790	6.800	6.790	6.800	2,100	+0.15(+2.26%)
Jun 20, 2017	6.800	6.800	6.650	6.650	1,898	-0.30(-4.32%)
Jun 19, 2017	6.740	6.950	6.740	6.950	23,536	+0.05(+0.72%)
Jun 16, 2017	6.780	6.900	6.780	6.900	750	+0.06(+0.88%)
Jun 14, 2017		6.840	6.840	6.840	0	-0.11(-1.58%)
Jun 09, 2017		6.950	6.950	6.950	0	+0.00(+0.00%)
Jun 08, 2017	7.180	7.180	6.930	6.950	4,384	-0.11(-1.56%)
Jun 07, 2017	7.050	7.090	7.050	7.060	697	-0.14(-1.94%)
Jun 06, 2017	7.020	7.200	7.020	7.200	659	+0.00(+0.00%)
Jun 05, 2017	7.190	7.200	7.190	7.200	800	-0.05(-0.69%)
Jun 02, 2017	7.200	7.250	7.200	7.250	3,800	+0.05(+0.69%)
Jun 01, 2017	7.190	7.200	7.190	7.200	200	+0.20(+2.86%)
May 31, 2017	7.000	7.000	7.000	7.000	2,416	-0.15(-2.10%)
May 30, 2017	7.150	7.150	7.100	7.150	10,451	-0.10(-1.38%)
May 29, 2017	7.190	7.250	7.150	7.250	2,344	+0.00(+0.00%)
May 26, 2017	7.050	7.250	7.050	7.250	4,434	+0.18(+2.55%)
May 24, 2017		7.070	7.070	7.070	0	+0.01(+0.14%)
May 23, 2017	6.900	7.130	6.900	7.060	16,090	+0.21(+3.07%)
May 19, 2017	6.600	6.850	6.600	6.850	10,320	+0.25(+3.79%)
May 18, 2017	6.500	6.600	6.500	6.600	300	+0.05(+0.76%)
May 17, 2017	6.500	6.550	6.500	6.550	9,075	+0.05(+0.77%)
May 15, 2017		6.500	6.500	6.500	0	-0.05(-0.76%)
May 12, 2017	6.500	6.550	6.500	6.550	4,012	+0.10(+1.55%)
May 11, 2017	6.500	6.500	6.450	6.450	5,100	-0.05(-0.77%)
May 09, 2017		6.500	6.500	6.500	0	+0.05(+0.78%)
May 08, 2017	6.450	6.450	6.450	6.450	18,500	+0.00(+0.00%)
May 05, 2017	6.320	6.540	6.320	6.450	3,564	+0.11(+1.74%)
May 04, 2017	6.270	6.340	6.270	6.340	1,200	+0.09(+1.44%)
May 03, 2017	6.250	6.250	6.250	6.250	5,440	+0.00(+0.00%)
May 02, 2017	6.160	6.250	6.160	6.250	2,496	+0.09(+1.46%)
May 01, 2017	6.380	6.380	6.150	6.160	2,246	+0.00(+0.00%)
Apr 28, 2017	6.150	6.190	6.150	6.160	405	-0.04(-0.65%)
Apr 27, 2017	6.240	6.240	6.010	6.200	2,600	-0.05(-0.80%)
Apr 26, 2017	6.250	6.250	6.250	6.250	1,900	-0.07(-1.11%)
Apr 25, 2017	6.450	6.450	6.270	6.320	2,867	+0.06(+0.96%)
Apr 24, 2017	6.300	6.300	6.260	6.260	500	+0.01(+0.16%)
Apr 21, 2017	6.250	6.250	6.250	6.250	100	+0.00(+0.00%)
Apr 20, 2017	6.250	6.250	6.250	6.250	500	+0.00(+0.00%)
Apr 18, 2017		6.250	6.250	6.250	0	+0.00(+0.00%)
Apr 17, 2017	6.250	6.250	6.250	6.250	171	+0.11(+1.79%)
Apr 13, 2017	6.370	6.370	6.140	6.140	2,600	-0.23(-3.61%)
Apr 12, 2017	6.370	6.370	6.370	6.370	1,000	+0.00(+0.00%)
Apr 11, 2017	6.410	6.410	6.370	6.370	3,000	-0.13(-2.00%)
Apr 10, 2017	6.500	6.500	6.490	6.500	2,380	+0.01(+0.15%)
Apr 07, 2017	6.440	6.490	6.440	6.490	1,300	+0.05(+0.78%)
Apr 06, 2017	6.440	6.440	6.440	6.440	100	-0.01(-0.16%)
Apr 05, 2017	6.400	6.450	6.400	6.450	39,601	+0.10(+1.57%)
Apr 04, 2017	6.400	6.400	6.350	6.350	2,700	+0.05(+0.79%)
Apr 03, 2017	6.350	6.350	6.300	6.300	1,895	-0.18(-2.78%)
Mar 31, 2017	6.390	6.480	6.390	6.480	1,700	+0.14(+2.21%)
Mar 30, 2017	6.340	6.340	6.340	6.340	200	-0.16(-2.46%)
Mar 29, 2017	6.320	6.500	6.300	6.500	2,776	+0.17(+2.69%)
Mar 28, 2017	6.340	6.340	6.330	6.330	603	-0.06(-0.94%)
Mar 27, 2017	6.360	6.450	6.350	6.390	3,621	-0.03(-0.47%)
Mar 24, 2017	6.370	6.420	6.370	6.420	715	+0.06(+0.94%)
Mar 23, 2017	6.330	6.360	6.330	6.360	1,450	+0.05(+0.79%)
Mar 22, 2017	6.310	6.310	6.310	6.310	300	-0.03(-0.47%)
Mar 21, 2017	6.360	6.360	6.340	6.340	200	-0.02(-0.31%)
Mar 20, 2017	6.360	6.360	6.360	6.360	500	-0.07(-1.09%)
Mar 17, 2017	6.270	6.430	6.270	6.430	1,400	+0.03(+0.47%)
Mar 16, 2017	6.380	6.500	6.370	6.400	6,057	+0.00(+0.00%)
Mar 15, 2017	6.320	6.400	6.320	6.400	5,600	+0.12(+1.91%)
Mar 14, 2017	6.250	6.340	6.250	6.280	12,800	+0.03(+0.48%)
Mar 13, 2017	6.250	6.250	6.110	6.250	6,900	-0.04(-0.64%)
Mar 10, 2017	6.100	6.300	6.060	6.290	40,292	+0.13(+2.11%)
Mar 09, 2017	6.150	6.230	6.100	6.160	3,000	-0.14(-2.22%)
Mar 08, 2017	6.150	6.300	6.150	6.300	4,887	+0.05(+0.80%)
Mar 07, 2017	6.230	6.250	6.100	6.250	2,800	+0.13(+2.12%)
Mar 06, 2017	6.250	6.250	6.100	6.120	4,320	-0.23(-3.62%)
Mar 03, 2017	6.150	6.350	6.150	6.350	1,876	+0.05(+0.79%)
Mar 01, 2017		6.300	6.300	6.300	0	+0.01(+0.16%)
Feb 27, 2017		6.290	6.290	6.290	40	-0.06(-0.94%)
Feb 24, 2017	6.350	6.350	6.350	6.350	500	+0.13(+2.09%)
Feb 23, 2017	6.300	6.300	6.220	6.220	2,200	-0.03(-0.48%)
Feb 22, 2017	6.200	6.250	6.200	6.250	1,400	+0.10(+1.63%)
Feb 21, 2017	6.110	6.150	6.110	6.150	673	-0.05(-0.81%)
Feb 17, 2017		6.200	6.200	6.200	0	+0.15(+2.48%)
Feb 15, 2017		6.050	6.050	6.050	0	+0.00(+0.00%)
Feb 14, 2017	6.100	6.100	6.050	6.050	7,900	-0.20(-3.20%)
Feb 13, 2017	6.210	6.250	6.210	6.250	1,200	+0.01(+0.16%)
Feb 09, 2017		6.240	6.240	6.240	41	+0.19(+3.14%)
Feb 08, 2017	6.170	6.170	6.050	6.050	3,000	-0.19(-3.04%)
Feb 06, 2017		6.240	6.240	6.240	0	-0.01(-0.16%)
Feb 03, 2017	6.050	6.250	6.050	6.250	1,679	+0.20(+3.31%)
Feb 02, 2017	6.120	6.120	6.050	6.050	33,312	-0.07(-1.14%)
Feb 01, 2017	6.120	6.120	6.120	6.120	30,052	+0.00(+0.00%)
Jan 31, 2017	6.120	6.120	6.120	6.120	500	+0.00(+0.00%)
Jan 30, 2017	6.150	6.150	6.120	6.120	150,040	-0.13(-2.08%)
Jan 27, 2017	6.180	6.250	6.150	6.250	2,706	+0.00(+0.00%)
Jan 26, 2017	6.240	6.250	6.240	6.250	855	+0.01(+0.16%)
Jan 24, 2017		6.240	6.240	6.240	0	+0.00(+0.00%)
Jan 23, 2017	6.240	6.240	6.240	6.240	128	-0.01(-0.16%)
Jan 20, 2017	6.250	6.250	6.160	6.250	6,369	-0.15(-2.34%)
Jan 19, 2017	6.350	6.400	6.320	6.400	49,617	+0.05(+0.79%)
Jan 18, 2017	6.200	6.400	6.200	6.350	57,400	+0.14(+2.25%)
Jan 17, 2017	6.150	6.210	6.150	6.210	1,700	+0.05(+0.81%)
Jan 16, 2017	6.160	6.160	6.160	6.160	455	-0.08(-1.28%)
Jan 13, 2017	6.260	6.260	6.240	6.240	1,390	+0.02(+0.32%)
Jan 12, 2017	6.200	6.220	6.190	6.220	1,460	-0.02(-0.32%)
Jan 11, 2017	6.140	6.240	6.140	6.240	292	+0.04(+0.65%)
Jan 10, 2017	6.200	6.200	6.200	6.200	200	+0.00(+0.00%)
Jan 09, 2017	6.200	6.200	6.200	6.200	100	+0.08(+1.31%)
Jan 06, 2017	6.120	6.120	6.110	6.120	13,925	+0.00(+0.00%)
Jan 05, 2017	6.120	6.120	6.120	6.120	6,000	+0.00(+0.00%)
Jan 04, 2017	6.110	6.130	6.060	6.120	22,667	+0.02(+0.33%)
Jan 03, 2017	6.060	6.100	6.060	6.100	13,292	+0.04(+0.66%)
Dec 30, 2016		6.060	6.060	6.060	0	-0.05(-0.82%)
Dec 29, 2016	6.120	6.120	6.110	6.110	2,200	-0.04(-0.65%)
Dec 28, 2016	6.110	6.200	6.000	6.150	10,000	+0.09(+1.49%)
Dec 23, 2016		6.060	6.060	6.060	0	+0.04(+0.66%)
Dec 22, 2016	6.000	6.020	6.000	6.020	18,167	+0.00(+0.00%)
Dec 21, 2016	6.000	6.020	6.000	6.020	152,656	+0.02(+0.33%)
Dec 20, 2016	6.000	6.000	6.000	6.000	5,721	-0.02(-0.33%)
Dec 19, 2016	6.030	6.030	6.000	6.020	7,700	-0.01(-0.17%)
Dec 16, 2016	5.950	6.030	5.920	6.030	31,366	+0.08(+1.34%)
Dec 15, 2016	5.930	5.950	5.930	5.950	11,500	+0.02(+0.34%)
Dec 14, 2016	5.900	5.950	5.890	5.930	11,070	+0.04(+0.68%)
Dec 13, 2016	5.940	5.950	5.890	5.890	2,500	+0.01(+0.17%)
Dec 12, 2016	5.970	5.970	5.880	5.880	5,000	+0.00(+0.00%)
Dec 09, 2016	5.870	5.880	5.870	5.880	1,235	+0.03(+0.51%)
Dec 08, 2016	5.810	5.850	5.800	5.850	2,200	-0.02(-0.34%)
Dec 07, 2016	5.780	5.870	5.780	5.870	300	-0.01(-0.17%)
Dec 06, 2016	5.880	5.880	5.880	5.880	100	+0.12(+2.08%)
Dec 05, 2016	5.750	5.760	5.750	5.760	3,779	+0.01(+0.17%)
Dec 02, 2016	5.760	5.770	5.750	5.750	29,457	+0.03(+0.52%)
Dec 01, 2016	5.720	5.720	5.720	5.720	698	+0.00(+0.00%)
Nov 30, 2016	5.750	5.750	5.720	5.720	7,901	+0.02(+0.35%)
Nov 29, 2016	5.700	5.700	5.680	5.700	28,500	-0.08(-1.38%)
Nov 28, 2016	5.680	5.780	5.680	5.780	3,300	+0.10(+1.76%)
Nov 25, 2016	5.650	5.680	5.600	5.680	13,050	-0.02(-0.35%)
Nov 24, 2016	5.700	5.700	5.700	5.700	100	-0.05(-0.87%)
Nov 23, 2016	5.800	5.800	5.750	5.750	2,047	-0.02(-0.35%)
Nov 22, 2016	5.900	5.900	5.770	5.770	1,350	-0.23(-3.83%)
Nov 21, 2016	6.000	6.000	6.000	6.000	900	+0.05(+0.84%)
Nov 18, 2016	5.900	5.950	5.900	5.950	11,800	+0.05(+0.85%)
Nov 17, 2016	5.830	6.000	5.770	5.900	9,899	+0.15(+2.61%)
Nov 16, 2016	5.820	5.820	5.670	5.750	17,300	-0.01(-0.17%)
Nov 15, 2016	5.720	5.770	5.710	5.760	4,500	+0.02(+0.35%)
Nov 14, 2016	5.650	5.740	5.650	5.740	4,080	+0.02(+0.35%)
Nov 10, 2016		5.720	5.720	5.720	0	+0.12(+2.14%)
Nov 09, 2016	5.550	5.600	5.500	5.600	2,392	+0.05(+0.90%)
Nov 08, 2016	5.630	5.630	5.550	5.550	4,345	+0.00(+0.00%)
Nov 07, 2016	5.650	5.650	5.550	5.550	6,400	+0.05(+0.91%)
Nov 02, 2016		5.500	5.500	5.500	0	-0.26(-4.51%)