Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	118.99	126.00	114.10	115.36	247,059	-19.40(-14.40%)
Apr 29, 2024	136.05	139.97	133.14	134.76	87,403	-3.21(-2.33%)
Apr 26, 2024	138.31	139.00	133.83	137.97	69,761	-0.23(-0.17%)
Apr 25, 2024	134.99	139.75	133.00	138.20	72,162	+1.78(+1.30%)
Apr 24, 2024	134.11	140.90	133.00	136.42	98,603	+3.15(+2.36%)
Apr 23, 2024	122.56	133.61	122.52	133.27	157,631	+10.05(+8.16%)
Apr 22, 2024	130.99	132.66	122.15	123.22	190,337	-8.59(-6.52%)
Apr 19, 2024	134.77	137.79	130.80	131.81	118,105	-4.81(-3.52%)
Apr 18, 2024	141.07	143.02	133.46	136.62	201,702	-5.58(-3.92%)
Apr 17, 2024	155.90	156.75	141.50	142.20	163,828	-13.58(-8.72%)
Apr 16, 2024	156.06	156.92	153.34	155.78	55,940	-0.28(-0.18%)
Apr 15, 2024	156.00	160.51	155.37	156.06	104,378	+0.06(+0.04%)
Apr 12, 2024	155.60	156.62	153.23	156.00	50,231	-0.04(-0.03%)
Apr 11, 2024	157.00	159.39	156.04	156.04	58,512	-1.22(-0.78%)
Apr 10, 2024	155.52	157.74	153.46	157.26	74,418	-0.09(-0.06%)
Apr 09, 2024	155.90	157.88	153.01	157.35	84,588	+1.40(+0.90%)
Apr 08, 2024	153.09	156.25	152.26	155.95	76,416	+4.46(+2.94%)
Apr 05, 2024	145.33	152.13	144.56	151.49	77,992	+5.17(+3.53%)
Apr 04, 2024	150.59	151.01	145.13	146.32	65,830	-3.97(-2.64%)
Apr 03, 2024	146.86	153.18	143.56	150.29	97,082	+3.16(+2.15%)
Apr 02, 2024	145.55	148.57	141.58	147.13	88,970	+0.67(+0.46%)
Apr 01, 2024	146.79	147.63	140.22	146.46	123,291	+1.46(+1.01%)
Mar 28, 2024				145.00	0	+18.51(+14.63%)
Mar 27, 2024	124.15	126.65	121.60	126.49	73,688	+1.03(+0.82%)
Mar 26, 2024	125.11	126.77	123.49	125.46	52,831	+1.33(+1.07%)
Mar 25, 2024	124.99	127.00	124.13	124.13	74,370	-0.75(-0.60%)
Mar 22, 2024	120.07	125.08	118.75	124.88	68,851	+5.11(+4.27%)
Mar 21, 2024	120.57	120.57	117.62	119.77	52,278	+2.45(+2.09%)
Mar 20, 2024	119.10	120.75	117.13	117.32	60,570	-1.54(-1.30%)
Mar 19, 2024	115.13	119.10	115.13	118.86	60,882	+2.74(+2.36%)
Mar 18, 2024	113.38	116.12	113.38	116.12	92,750	+2.48(+2.18%)
Mar 15, 2024	115.30	117.18	112.97	113.64	46,199	-1.66(-1.44%)
Mar 14, 2024	113.99	115.69	113.67	115.30	35,668	+1.20(+1.05%)
Mar 13, 2024	114.21	115.97	113.98	114.10	33,449	-0.85(-0.74%)
Mar 12, 2024	112.78	115.00	111.78	114.95	35,783	+1.79(+1.58%)
Mar 11, 2024	115.00	115.00	111.14	113.16	68,492	-2.34(-2.03%)
Mar 08, 2024	114.04	117.70	114.04	115.50	65,364	-0.24(-0.21%)
Mar 07, 2024	115.25	116.71	113.13	115.74	64,538	-0.06(-0.05%)
Mar 06, 2024	116.13	118.49	114.49	115.80	69,861	-0.58(-0.50%)
Mar 05, 2024	117.98	119.35	112.59	116.38	118,969	-1.64(-1.39%)
Mar 04, 2024	118.61	119.26	115.00	118.02	78,812	-0.93(-0.78%)
Mar 01, 2024	117.08	120.48	116.60	118.95	74,810	+2.70(+2.32%)
Feb 29, 2024	114.74	118.64	114.74	116.25	302,392	+2.09(+1.83%)
Feb 28, 2024	114.25	115.31	112.36	114.16	48,523	-0.64(-0.56%)
Feb 27, 2024	113.49	115.50	112.34	114.80	57,911	+2.38(+2.12%)
Feb 26, 2024	112.51	113.24	109.32	112.42	79,264	+0.47(+0.42%)
Feb 23, 2024	109.23	112.37	107.74	111.95	69,441	+2.70(+2.47%)
Feb 22, 2024	108.13	111.03	107.36	109.25	54,708	+1.22(+1.13%)
Feb 21, 2024	104.26	108.23	104.26	108.03	46,003	+2.02(+1.91%)
Feb 20, 2024	105.65	106.77	104.51	106.01	45,302	+0.47(+0.45%)
Feb 16, 2024				105.54	0	-0.37(-0.35%)
Feb 15, 2024	107.39	108.22	104.55	105.91	55,204	-2.03(-1.88%)
Feb 14, 2024	104.00	107.94	103.75	107.94	42,843	+4.00(+3.85%)
Feb 13, 2024	103.46	105.70	102.60	103.94	62,683	-0.06(-0.06%)
Feb 12, 2024	101.50	104.51	101.24	104.00	48,278	+2.66(+2.62%)
Feb 09, 2024	100.85	101.34	99.09	101.34	32,109	+0.34(+0.34%)
Feb 08, 2024	99.00	101.89	98.84	101.00	62,934	+2.23(+2.26%)
Feb 07, 2024	100.99	101.71	98.20	98.77	62,669	-2.86(-2.81%)
Feb 06, 2024	99.66	102.00	99.66	101.63	70,643	+1.97(+1.98%)
Feb 05, 2024	98.90	99.97	98.18	99.66	62,652	+0.80(+0.81%)
Feb 02, 2024	95.25	99.28	94.78	98.86	38,677	+3.12(+3.26%)
Feb 01, 2024	92.85	96.04	92.80	95.74	29,807	+2.76(+2.97%)
Jan 31, 2024	93.15	94.08	91.48	92.98	52,108	-0.43(-0.46%)
Jan 30, 2024	92.65	94.35	92.18	93.41	20,033	+0.74(+0.80%)
Jan 29, 2024	93.00	93.12	90.76	92.67	43,252	-0.84(-0.90%)
Jan 26, 2024	92.94	94.19	92.37	93.51	33,699	+0.60(+0.65%)
Jan 25, 2024	92.47	93.33	91.38	92.91	68,071	+2.11(+2.32%)
Jan 24, 2024	95.45	96.75	89.46	90.80	82,411	-4.60(-4.82%)
Jan 23, 2024	94.50	96.62	94.26	95.40	41,451	+0.68(+0.72%)
Jan 22, 2024	92.95	95.79	92.84	94.72	66,005	+1.51(+1.62%)
Jan 19, 2024	90.00	93.51	90.00	93.21	71,752	+3.55(+3.96%)
Jan 18, 2024	88.17	89.96	87.54	89.66	45,642	+1.56(+1.77%)
Jan 17, 2024	86.81	88.31	85.24	88.10	27,157	+2.02(+2.35%)
Jan 16, 2024	83.28	86.45	83.27	86.08	64,117	+1.98(+2.35%)
Jan 15, 2024	84.50	85.08	83.64	84.10	26,975	-0.34(-0.40%)
Jan 12, 2024	83.00	84.57	81.97	84.44	44,217	+2.29(+2.79%)
Jan 11, 2024	82.21	84.49	81.42	82.15	47,707	+0.10(+0.12%)
Jan 10, 2024	83.39	84.82	81.52	82.05	42,538	-1.93(-2.30%)
Jan 09, 2024	84.44	84.44	78.80	83.98	64,781	-0.46(-0.54%)
Jan 08, 2024	81.53	84.87	80.76	84.44	48,738	+3.02(+3.71%)
Jan 05, 2024	81.91	82.24	80.53	81.42	30,758	-0.39(-0.48%)
Jan 04, 2024	78.10	82.00	77.25	81.81	43,062	+3.60(+4.60%)
Jan 03, 2024	79.54	80.66	78.00	78.21	24,361	-2.31(-2.87%)
Jan 02, 2024	81.00	81.00	78.50	80.52	33,607	-1.18(-1.44%)
Dec 29, 2023				81.70	0	+1.80(+2.25%)
Dec 28, 2023	75.90	80.06	75.90	79.90	40,906	+3.43(+4.49%)
Dec 27, 2023	77.17	78.12	72.81	76.47	71,476	-1.03(-1.33%)
Dec 22, 2023				77.50	0	+0.16(+0.21%)
Dec 21, 2023	77.99	78.19	76.11	77.34	33,429	-0.18(-0.23%)
Dec 20, 2023	79.30	80.06	77.15	77.52	24,404	-0.99(-1.26%)
Dec 19, 2023	79.51	81.59	78.13	78.51	42,374	-2.10(-2.61%)
Dec 18, 2023	80.64	82.49	80.36	80.61	28,874	+0.07(+0.09%)
Dec 15, 2023	82.49	82.49	79.42	80.54	32,607	-1.97(-2.39%)
Dec 14, 2023	81.50	82.67	75.47	82.51	62,223	+1.57(+1.94%)
Dec 13, 2023	79.54	81.50	79.50	80.94	29,756	+0.66(+0.82%)
Dec 12, 2023	80.74	80.74	78.91	80.28	23,280	-0.19(-0.24%)
Dec 11, 2023	79.53	80.57	79.48	80.47	21,243	+0.13(+0.16%)
Dec 08, 2023	78.23	80.34	78.23	80.34	22,439	+0.58(+0.73%)
Dec 07, 2023	80.08	80.37	78.05	79.76	26,182	+0.69(+0.87%)
Dec 06, 2023	80.29	80.29	78.60	79.07	35,096	-0.77(-0.96%)
Dec 05, 2023	80.06	80.60	79.12	79.84	33,384	+0.22(+0.28%)
Dec 04, 2023	79.23	81.22	78.83	79.62	29,096	+0.39(+0.49%)
Dec 01, 2023	81.93	82.35	77.19	79.23	52,329	-2.72(-3.32%)
Nov 30, 2023	80.00	82.59	80.00	81.95	42,549	+1.70(+2.12%)
Nov 29, 2023	79.82	81.24	78.73	80.25	48,722	-0.49(-0.61%)
Nov 28, 2023	82.34	82.94	80.65	80.74	28,909	-1.30(-1.58%)
Nov 27, 2023	79.95	82.45	79.82	82.04	23,416	+2.09(+2.61%)
Nov 24, 2023	81.44	81.44	79.87	79.95	18,773	-0.70(-0.87%)
Nov 23, 2023	80.60	81.75	79.76	80.65	19,655	-0.26(-0.32%)
Nov 22, 2023	81.63	81.63	78.36	80.91	38,174	-0.33(-0.41%)
Nov 21, 2023	78.97	81.29	78.15	81.24	31,532	+0.68(+0.84%)
Nov 20, 2023	78.21	81.06	78.20	80.56	64,471	+1.69(+2.14%)
Nov 17, 2023	77.50	79.75	77.46	78.87	59,678	+1.13(+1.45%)
Nov 16, 2023	77.30	78.50	75.14	77.74	46,063	+0.30(+0.39%)
Nov 15, 2023	74.13	77.63	73.03	77.44	104,071	+3.31(+4.47%)
Nov 14, 2023	72.69	74.94	72.69	74.13	53,097	+1.44(+1.98%)
Nov 13, 2023	70.99	73.00	69.94	72.69	33,272	+0.85(+1.18%)
Nov 10, 2023	68.59	71.93	68.59	71.84	39,281	+3.72(+5.46%)
Nov 09, 2023	65.70	69.67	64.74	68.12	47,503	+2.37(+3.60%)
Nov 08, 2023	67.93	68.37	65.30	65.75	34,413	-2.17(-3.19%)
Nov 07, 2023	69.29	70.18	67.79	67.92	48,823	-1.29(-1.86%)
Nov 06, 2023	72.60	72.60	68.52	69.21	90,252	-3.32(-4.58%)
Nov 03, 2023	73.15	73.40	71.78	72.53	30,495	-0.62(-0.85%)
Nov 02, 2023	74.00	75.16	71.00	73.15	66,979	-0.75(-1.01%)