Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Power Solutn (TSX: HPS-A )

115.36 -19.40 (-14.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.650 5.750 5.650 5.750 22,183 +0.00(+0.00%)
Oct 29, 2020 5.810 5.810 5.660 5.750 53,772 -0.05(-0.86%)
Oct 28, 2020 5.850 5.880 5.760 5.800 3,750 -0.10(-1.69%)
Oct 27, 2020 5.920 5.930 5.780 5.900 21,113 +0.00(+0.00%)
Oct 26, 2020 5.910 5.910 5.850 5.900 15,802 +0.00(+0.00%)
Oct 23, 2020 5.800 6.010 5.790 5.900 21,591 +0.14(+2.43%)
Oct 22, 2020 5.760 5.760 5.750 5.760 14,950 +0.00(+0.00%)
Oct 21, 2020 5.750 5.760 5.750 5.760 12,050 +0.00(+0.00%)
Oct 20, 2020 5.750 5.760 5.750 5.760 140,932 +0.00(+0.00%)
Oct 19, 2020 6.080 6.080 5.750 5.760 6,451 +0.00(+0.00%)
Oct 16, 2020 5.800 5.800 5.590 5.760 21,500 -0.09(-1.54%)
Oct 15, 2020 5.780 5.850 5.750 5.850 2,944 +0.05(+0.86%)
Oct 14, 2020 5.800 5.800 5.800 5.800 1,100 +0.00(+0.00%)
Oct 13, 2020 5.900 5.900 5.780 5.800 7,634 -0.08(-1.36%)
Oct 09, 2020 5.880 5.880 5.880 0 -0.02(-0.34%)
Oct 08, 2020 5.900 5.900 5.850 5.900 10,470 -0.04(-0.67%)
Oct 07, 2020 6.000 6.000 5.940 5.940 10,659 -0.06(-1.00%)
Oct 06, 2020 5.950 6.010 5.950 6.000 1,300 +0.06(+1.01%)
Oct 05, 2020 6.010 6.060 5.940 5.940 6,220 -0.11(-1.82%)
Oct 02, 2020 6.050 6.050 5.950 6.050 2,696 +0.02(+0.33%)
Oct 01, 2020 5.990 6.030 5.990 6.030 4,600 +0.04(+0.67%)
Sep 30, 2020 6.000 6.000 5.990 5.990 3,230 -0.01(-0.17%)
Sep 29, 2020 5.950 6.000 5.920 6.000 4,815 +0.00(+0.00%)
Sep 28, 2020 6.100 6.100 6.000 6.000 3,600 +0.07(+1.18%)
Sep 25, 2020 6.000 6.000 5.930 5.930 6,415 -0.04(-0.67%)
Sep 24, 2020 5.970 5.980 5.970 5.970 3,000 +0.06(+1.02%)
Sep 23, 2020 6.000 6.000 5.820 5.910 2,750 -0.11(-1.83%)
Sep 22, 2020 6.050 6.050 6.000 6.020 1,435 +0.02(+0.33%)
Sep 21, 2020 6.000 6.010 6.000 6.000 1,200 +0.00(+0.00%)
Sep 18, 2020 6.010 6.050 5.910 6.000 20,208 -0.01(-0.17%)
Sep 17, 2020 6.040 6.040 6.010 6.010 11,990 -0.04(-0.66%)
Sep 16, 2020 6.050 6.050 6.050 6.050 4,500 +0.00(+0.00%)
Sep 15, 2020 6.040 6.050 6.040 6.050 742 +0.01(+0.17%)
Sep 14, 2020 6.030 6.070 5.950 6.040 15,184 +0.03(+0.50%)
Sep 10, 2020 6.010 6.010 6.010 0 -0.05(-0.83%)
Sep 09, 2020 6.060 6.060 6.060 6.060 1,600 -0.09(-1.46%)
Sep 08, 2020 6.140 6.150 6.050 6.150 1,005 +0.10(+1.65%)
Sep 04, 2020 6.050 6.050 6.050 0 -0.04(-0.66%)
Sep 03, 2020 6.150 6.150 6.090 6.090 2,360 -0.01(-0.16%)
Sep 02, 2020 6.100 6.100 6.100 6.100 2,500 +0.04(+0.66%)
Sep 01, 2020 6.150 6.150 6.060 6.060 3,200 -0.14(-2.26%)
Aug 31, 2020 6.150 6.200 6.150 6.200 2,320 +0.05(+0.81%)
Aug 28, 2020 6.120 6.150 6.100 6.150 7,972 +0.05(+0.82%)
Aug 27, 2020 6.200 6.350 6.060 6.100 6,200 -0.05(-0.81%)
Aug 26, 2020 6.400 6.450 6.150 6.150 9,200 -0.20(-3.15%)
Aug 25, 2020 6.490 6.490 6.200 6.350 4,993 -0.15(-2.31%)
Aug 24, 2020 6.500 6.500 6.450 6.500 5,572 +0.00(+0.00%)
Aug 21, 2020 6.610 6.610 6.500 6.500 21,199 -0.16(-2.40%)
Aug 20, 2020 6.670 6.690 6.650 6.660 16,380 +0.04(+0.60%)
Aug 19, 2020 6.680 6.680 6.600 6.620 1,605 -0.06(-0.90%)
Aug 18, 2020 6.700 6.700 6.680 6.680 200 -0.02(-0.30%)
Aug 17, 2020 6.730 6.730 6.700 6.700 200 +0.05(+0.75%)
Aug 14, 2020 6.700 6.750 6.650 6.650 3,963 -0.05(-0.75%)
Aug 13, 2020 6.700 6.700 6.690 6.700 509 +0.10(+1.52%)
Aug 12, 2020 6.630 6.630 6.600 6.600 700 -0.06(-0.90%)
Aug 11, 2020 6.650 6.660 6.650 6.660 800 +0.00(+0.00%)
Aug 10, 2020 6.650 6.660 6.650 6.660 400 +0.01(+0.15%)
Aug 07, 2020 6.680 6.680 6.570 6.650 4,365 -0.07(-1.04%)
Aug 06, 2020 6.680 6.720 6.680 6.720 200 +0.04(+0.60%)
Aug 05, 2020 6.750 6.750 6.680 6.680 1,755 -0.03(-0.45%)
Aug 04, 2020 6.520 6.770 6.520 6.710 3,542 -0.04(-0.59%)
Jul 31, 2020 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 30, 2020 6.680 6.750 6.680 6.750 500 +0.00(+0.00%)
Jul 29, 2020 6.750 6.750 6.750 6.750 2,619 +0.00(+0.00%)
Jul 28, 2020 6.800 6.830 6.750 6.750 2,795 +0.24(+3.69%)
Jul 27, 2020 6.500 6.600 6.500 6.510 810 -0.04(-0.61%)
Jul 24, 2020 6.540 6.550 6.540 6.550 2,586 +0.17(+2.66%)
Jul 23, 2020 6.380 6.380 6.380 6.380 240 -0.09(-1.39%)
Jul 22, 2020 6.470 6.470 6.380 6.470 1,595 -0.03(-0.46%)
Jul 21, 2020 6.700 6.750 6.500 6.500 3,400 -0.18(-2.69%)
Jul 20, 2020 6.720 6.720 6.670 6.680 3,527 -0.03(-0.45%)
Jul 17, 2020 6.800 6.870 6.680 6.710 1,100 +0.04(+0.60%)
Jul 15, 2020 6.670 6.670 6.670 0 -0.01(-0.15%)
Jul 14, 2020 6.670 6.700 6.670 6.680 1,200 +0.00(+0.00%)
Jul 10, 2020 6.680 6.680 6.680 0 -0.02(-0.30%)
Jul 09, 2020 6.700 6.700 6.700 6.700 600 +0.03(+0.45%)
Jul 08, 2020 6.520 6.670 6.520 6.670 1,260 +0.12(+1.83%)
Jul 07, 2020 6.600 6.600 6.550 6.550 635 -0.15(-2.24%)
Jul 06, 2020 7.120 7.120 6.700 6.700 1,650 -0.05(-0.74%)
Jul 03, 2020 6.690 6.750 6.690 6.750 500 +0.15(+2.27%)
Jul 02, 2020 6.520 6.600 6.500 6.600 2,698 +0.05(+0.76%)
Jun 30, 2020 6.550 6.550 6.550 0 +0.03(+0.46%)
Jun 29, 2020 6.480 6.520 6.480 6.520 2,000 +0.10(+1.56%)
Jun 26, 2020 6.400 6.420 6.400 6.420 6,400 +0.00(+0.00%)
Jun 25, 2020 6.420 6.420 6.420 6.420 1,900 +0.01(+0.16%)
Jun 23, 2020 6.410 6.410 6.410 0 -0.01(-0.16%)
Jun 22, 2020 6.430 6.430 6.420 6.420 3,600 +0.00(+0.00%)
Jun 19, 2020 6.450 6.450 6.420 6.420 1,301 +0.00(+0.00%)
Jun 18, 2020 6.420 6.420 6.400 6.420 1,900 +0.02(+0.31%)
Jun 17, 2020 6.420 6.420 6.400 6.400 1,600 +0.00(+0.00%)
Jun 16, 2020 6.420 6.500 6.400 6.400 3,468 +0.01(+0.16%)
Jun 15, 2020 6.420 6.420 6.380 6.390 2,815 -0.02(-0.31%)
Jun 12, 2020 6.500 6.500 6.410 6.410 3,221 -0.22(-3.32%)
Jun 11, 2020 6.490 6.640 6.470 6.630 5,572 +0.17(+2.63%)
Jun 10, 2020 6.460 6.460 6.460 5 +0.00(+0.00%)
Jun 09, 2020 6.420 6.460 6.420 6.460 3,000 +0.04(+0.62%)
Jun 08, 2020 6.660 6.660 6.270 6.420 5,100 +0.01(+0.16%)
Jun 05, 2020 6.450 6.470 6.410 6.410 5,587 +0.00(+0.00%)
Jun 04, 2020 6.280 6.460 6.280 6.410 3,906 -0.02(-0.31%)
Jun 03, 2020 6.430 6.450 6.360 6.430 3,880 -0.01(-0.16%)
Jun 02, 2020 6.440 6.440 6.440 6.440 1,100 +0.03(+0.47%)
Jun 01, 2020 6.450 6.450 6.400 6.410 1,928 +0.11(+1.75%)
May 29, 2020 6.470 6.480 6.300 6.300 7,400 -0.21(-3.23%)
May 28, 2020 6.400 6.510 6.400 6.510 3,030 +0.16(+2.52%)
May 27, 2020 6.250 6.350 6.250 6.350 2,000 +0.11(+1.76%)
May 26, 2020 6.180 6.240 6.090 6.240 4,534 +0.14(+2.30%)
May 22, 2020 6.100 6.100 6.100 0 +0.01(+0.16%)
May 21, 2020 6.050 6.090 6.010 6.090 5,534 -0.01(-0.16%)
May 20, 2020 6.250 6.250 6.100 6.100 729 +0.10(+1.67%)
May 19, 2020 6.340 6.450 5.980 6.000 7,730 -0.25(-4.00%)
May 15, 2020 6.250 6.250 6.250 0 +0.01(+0.16%)
May 14, 2020 6.000 6.250 6.000 6.240 21,288 +0.22(+3.65%)
May 13, 2020 6.200 6.200 6.020 6.020 900 +0.02(+0.33%)
May 12, 2020 6.110 6.110 6.000 6.000 3,436 -0.30(-4.76%)
May 11, 2020 6.300 6.300 6.300 6.300 600 +0.00(+0.00%)
May 08, 2020 6.400 6.400 6.300 6.300 450 -0.01(-0.16%)
May 06, 2020 6.310 6.310 6.310 0 +0.17(+2.77%)
May 05, 2020 6.200 6.240 6.020 6.140 3,680 +0.14(+2.33%)
May 04, 2020 6.180 6.180 6.000 6.000 1,400 -0.40(-6.25%)
May 01, 2020 6.400 6.490 6.250 6.400 3,700 +0.15(+2.40%)
Apr 30, 2020 6.250 6.350 6.250 6.250 3,850 +0.02(+0.32%)
Apr 29, 2020 6.200 6.230 6.200 6.230 400 +0.04(+0.65%)
Apr 28, 2020 6.040 6.250 6.040 6.190 2,621 +0.15(+2.48%)
Apr 27, 2020 6.050 6.100 6.040 6.040 10,394 -0.01(-0.17%)
Apr 24, 2020 6.050 6.050 6.050 6.050 1,500 +0.02(+0.33%)
Apr 23, 2020 6.030 6.030 6.030 6.030 1,600 -0.01(-0.17%)
Apr 22, 2020 6.030 6.250 6.000 6.040 1,000 -0.06(-0.98%)
Apr 21, 2020 6.290 6.300 6.100 6.100 2,882 +0.05(+0.83%)
Apr 20, 2020 6.000 6.100 6.000 6.050 900 +0.03(+0.50%)
Apr 17, 2020 6.270 6.270 5.720 6.020 12,136 +0.31(+5.43%)
Apr 16, 2020 5.870 5.870 5.510 5.710 11,251 +0.11(+1.96%)
Apr 15, 2020 6.140 6.140 5.290 5.600 5,360 -0.55(-8.94%)
Apr 13, 2020 6.150 6.150 6.150 0 -0.15(-2.38%)
Apr 09, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 08, 2020 6.300 6.300 6.290 6.300 2,900 -0.28(-4.26%)
Apr 07, 2020 6.400 6.700 6.400 6.580 800 +0.40(+6.47%)
Apr 06, 2020 6.410 6.410 6.180 6.180 2,215 +0.31(+5.28%)
Apr 03, 2020 5.860 5.910 5.860 5.870 5,019 -0.17(-2.81%)
Apr 02, 2020 6.290 6.290 6.040 6.040 1,659 -0.27(-4.28%)
Apr 01, 2020 6.360 6.400 6.310 6.310 3,165 -0.08(-1.25%)
Mar 31, 2020 6.130 6.470 6.130 6.390 3,959 +0.38(+6.32%)
Mar 30, 2020 5.840 6.010 5.840 6.010 2,949 +0.17(+2.91%)
Mar 27, 2020 5.510 5.840 5.450 5.840 7,301 +0.52(+9.77%)
Mar 26, 2020 5.500 5.500 5.000 5.320 4,657 +0.26(+5.14%)
Mar 25, 2020 5.250 5.250 4.970 5.060 1,600 +0.16(+3.27%)
Mar 24, 2020 4.510 4.900 4.400 4.900 20,255 +0.52(+11.87%)
Mar 23, 2020 5.200 5.200 4.280 4.380 6,843 -0.82(-15.77%)
Mar 20, 2020 5.250 5.260 5.010 5.200 15,300 +0.07(+1.36%)
Mar 19, 2020 5.000 5.250 4.860 5.130 11,699 +0.12(+2.40%)
Mar 18, 2020 6.050 6.060 5.010 5.010 12,700 -1.38(-21.60%)
Mar 17, 2020 6.150 6.390 6.150 6.390 500 +0.19(+3.06%)
Mar 16, 2020 5.990 6.200 5.990 6.200 550 +0.01(+0.16%)
Mar 13, 2020 5.740 6.190 5.740 6.190 2,090 +0.44(+7.65%)
Mar 12, 2020 6.000 6.000 5.720 5.750 15,816 -0.74(-11.40%)
Mar 11, 2020 7.000 7.000 6.310 6.490 19,525 -0.61(-8.59%)
Mar 10, 2020 6.910 7.100 6.900 7.100 900 +0.24(+3.50%)
Mar 09, 2020 7.000 7.000 6.810 6.860 3,302 -0.27(-3.79%)
Mar 06, 2020 6.990 7.210 6.990 7.130 19,800 +0.14(+2.00%)
Mar 05, 2020 7.050 7.100 6.990 6.990 3,820 -0.11(-1.55%)
Mar 03, 2020 7.100 7.100 7.100 0 -0.05(-0.70%)
Mar 02, 2020 7.960 7.960 7.150 7.150 3,584 +0.15(+2.14%)
Feb 28, 2020 7.000 7.060 7.000 7.000 2,380 +0.00(+0.00%)
Feb 27, 2020 7.070 7.070 7.000 7.000 700 -0.12(-1.69%)
Feb 26, 2020 7.000 7.250 7.000 7.120 4,466 +0.01(+0.14%)
Feb 25, 2020 7.050 7.200 7.050 7.110 2,532 -0.09(-1.25%)
Feb 24, 2020 7.190 7.200 7.100 7.200 4,845 +0.00(+0.00%)
Feb 21, 2020 7.240 7.240 7.190 7.200 1,080 -0.05(-0.69%)
Feb 20, 2020 7.220 7.250 7.220 7.250 400 +0.05(+0.69%)
Feb 19, 2020 7.200 7.200 7.030 7.200 13,830 +0.09(+1.27%)
Feb 18, 2020 6.920 7.200 6.920 7.110 2,980 -0.07(-0.97%)
Feb 14, 2020 7.180 7.180 7.180 0 -0.01(-0.14%)
Feb 13, 2020 7.170 7.190 7.170 7.190 1,325 +0.01(+0.14%)
Feb 12, 2020 7.180 7.180 7.170 7.180 2,065 +0.06(+0.84%)
Feb 11, 2020 7.120 7.120 7.120 7.120 500 -0.11(-1.52%)
Feb 10, 2020 7.070 7.230 7.070 7.230 7,952 +0.04(+0.56%)
Feb 07, 2020 7.090 7.200 7.090 7.190 6,979 +0.07(+0.98%)
Feb 06, 2020 7.060 7.120 7.020 7.120 3,312 +0.00(+0.00%)
Feb 05, 2020 7.190 7.240 7.120 7.120 3,300 +0.00(+0.00%)
Feb 04, 2020 7.130 7.250 7.100 7.120 6,500 +0.05(+0.71%)
Feb 03, 2020 7.160 7.290 6.830 7.070 12,410 -0.21(-2.88%)
Jan 31, 2020 7.480 7.480 7.270 7.280 5,500 -0.20(-2.67%)
Jan 30, 2020 7.410 7.480 7.410 7.480 500 +0.13(+1.77%)
Jan 29, 2020 7.500 7.570 7.350 7.350 9,563 -0.11(-1.47%)
Jan 28, 2020 7.330 7.460 7.320 7.460 545 +0.16(+2.19%)
Jan 27, 2020 7.500 7.500 7.300 7.300 4,800 -0.09(-1.22%)
Jan 24, 2020 7.390 7.390 7.390 7.390 108 +0.00(+0.00%)
Jan 22, 2020 7.390 7.390 7.390 0 -0.01(-0.14%)
Jan 21, 2020 7.580 7.580 7.400 7.400 1,987 -0.13(-1.73%)
Jan 20, 2020 7.470 7.530 7.450 7.530 6,381 +0.03(+0.40%)
Jan 17, 2020 7.500 7.500 7.500 7.500 308 -0.01(-0.13%)
Jan 16, 2020 7.510 7.510 7.510 7.510 982 -0.05(-0.66%)
Jan 15, 2020 7.550 7.560 7.500 7.560 5,300 +0.01(+0.13%)
Jan 14, 2020 7.550 7.550 7.550 7.550 1,100 +0.00(+0.00%)
Jan 13, 2020 7.980 7.980 7.550 7.550 1,132 -0.02(-0.26%)
Jan 10, 2020 7.610 7.630 7.570 7.570 3,988 -0.03(-0.39%)
Jan 09, 2020 7.600 7.600 7.600 7.600 3,200 +0.00(+0.00%)
Jan 08, 2020 7.600 7.600 7.600 7.600 5,400 -0.06(-0.78%)
Jan 07, 2020 7.770 7.770 7.650 7.660 1,600 +0.01(+0.13%)
Jan 06, 2020 7.760 7.760 7.640 7.650 1,585 +0.04(+0.53%)
Jan 03, 2020 7.700 7.700 7.610 7.610 3,939 -0.09(-1.17%)
Jan 02, 2020 7.670 7.700 7.670 7.700 3,617 +0.02(+0.26%)
Dec 31, 2019 7.680 7.680 7.680 0 +0.00(+0.00%)
Dec 30, 2019 7.680 7.680 7.680 7.680 1,350 -0.02(-0.26%)
Dec 27, 2019 7.690 7.700 7.690 7.700 1,100 +0.01(+0.13%)
Dec 24, 2019 7.690 7.690 7.690 0 -0.01(-0.13%)
Dec 23, 2019 7.530 7.700 7.530 7.700 3,668 -0.19(-2.41%)
Dec 20, 2019 7.880 7.950 7.880 7.890 600 +0.13(+1.68%)
Dec 19, 2019 7.800 7.800 7.760 7.760 1,677 -0.04(-0.51%)
Dec 18, 2019 7.800 7.800 7.800 7.800 2,930 -0.10(-1.27%)
Dec 17, 2019 7.900 7.900 7.900 7.900 1,700 -0.09(-1.13%)
Dec 16, 2019 7.830 7.990 7.830 7.990 1,020 -0.01(-0.12%)
Dec 13, 2019 8.010 8.100 8.000 8.000 9,062 -0.04(-0.50%)
Dec 12, 2019 7.990 8.040 7.990 8.040 2,402 +0.14(+1.77%)
Dec 11, 2019 7.800 7.900 7.800 7.900 1,595 +0.02(+0.25%)
Dec 10, 2019 7.870 7.880 7.870 7.880 2,290 +0.08(+1.03%)
Dec 09, 2019 7.800 7.800 7.800 7.800 238 +0.00(+0.00%)
Dec 06, 2019 7.800 7.800 7.800 7.800 500 +0.06(+0.78%)
Dec 05, 2019 7.740 7.740 7.740 7.740 1,361 +0.11(+1.44%)
Dec 04, 2019 7.700 7.750 7.630 7.630 1,600 -0.05(-0.65%)
Dec 03, 2019 7.680 7.680 7.680 44 +0.00(+0.00%)
Nov 29, 2019 7.680 7.680 7.680 0 -0.12(-1.54%)
Nov 28, 2019 7.880 7.880 7.720 7.800 2,100 +0.14(+1.83%)
Nov 27, 2019 7.660 7.660 7.660 26 +0.00(+0.00%)
Nov 26, 2019 7.650 7.660 7.650 7.660 3,101 -0.34(-4.25%)
Nov 25, 2019 7.970 8.000 7.900 8.000 4,775 +0.12(+1.52%)
Nov 22, 2019 8.000 8.000 7.880 7.880 3,300 -0.12(-1.50%)
Nov 21, 2019 7.820 8.000 7.710 8.000 653 +0.12(+1.52%)
Nov 19, 2019 7.880 7.880 7.880 0 +0.17(+2.20%)
Nov 18, 2019 7.710 7.710 7.710 7.710 266 -0.26(-3.26%)
Nov 15, 2019 7.900 7.970 7.900 7.970 263 +0.06(+0.76%)
Nov 14, 2019 7.820 7.910 7.780 7.910 600 +0.03(+0.38%)
Nov 13, 2019 7.710 7.880 7.710 7.880 1,200 +0.13(+1.68%)
Nov 12, 2019 7.750 7.750 7.750 7.750 1,100 +0.07(+0.91%)
Nov 11, 2019 7.800 7.800 7.680 7.680 500 +0.00(+0.00%)
Nov 08, 2019 7.950 7.950 7.680 7.680 3,200 -0.27(-3.40%)
Nov 07, 2019 8.050 8.050 7.800 7.950 4,641 -0.05(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.