Hammond Manufacturing Co. Ltd Cl A. Sv (TSX: HMM-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1.510	1.510	1.510	1.510	7,300	-0.09(-5.63%)
May 30, 2007	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
May 29, 2007	1.600	1.600	1.600	1.600	2,000	+0.00(+0.00%)
May 25, 2007	1.640	1.640	1.600	1.600	3,800	+0.02(+1.27%)
May 24, 2007	1.580	1.580	1.580	1.580	2,400	+0.03(+1.94%)
May 23, 2007	1.690	1.690	1.550	1.550	19,100	-0.15(-8.82%)
May 22, 2007	1.750	1.750	1.700	1.700	39,100	-0.10(-5.56%)
May 21, 2007	1.800	1.800	1.800	1.800	2,878	+0.00(+0.00%)
May 18, 2007	1.800	1.800	1.800	1.800	2,878	+0.07(+4.05%)
May 17, 2007	1.730	1.730	1.730	1.730	2,350	+0.01(+0.58%)
May 16, 2007	1.720	1.720	1.720	1.720	1,000	+0.00(+0.00%)
May 15, 2007	1.720	1.720	1.720	1.720	0	+0.00(+0.00%)
May 14, 2007	1.710	1.720	1.710	1.720	5,300	-0.03(-1.71%)
May 11, 2007	1.700	1.750	1.700	1.750	2,068	+0.04(+2.34%)
May 10, 2007	1.710	1.710	1.710	1.710	0	+0.00(+0.00%)
May 09, 2007	1.710	1.710	1.710	1.710	1,727	-0.04(-2.29%)
May 08, 2007	1.750	1.750	1.750	1.750	0	+0.00(+0.00%)
May 07, 2007	1.800	1.800	1.750	1.750	2,000	-0.05(-2.78%)
May 04, 2007	1.800	1.800	1.800	1.800	1,595	+0.05(+2.86%)
May 03, 2007	1.750	1.750	1.750	1.750	500	+0.00(+0.00%)
May 02, 2007	1.750	1.750	1.750	1.750	0	+0.00(+0.00%)
May 01, 2007	1.750	1.750	1.750	1.750	36	+0.00(+0.00%)
Apr 30, 2007	1.750	1.750	1.750	1.750	2,500	-0.01(-0.57%)
Apr 27, 2007	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Apr 26, 2007	1.760	1.760	1.760	1.760	8,000	+0.04(+2.33%)
Apr 25, 2007	1.720	1.720	1.720	1.720	0	+0.00(+0.00%)
Apr 24, 2007	1.750	1.750	1.720	1.720	28,000	-0.03(-1.71%)
Apr 23, 2007	1.750	1.750	1.750	1.750	4,800	-0.05(-2.78%)
Apr 20, 2007	1.800	1.800	1.800	1.800	6,669	+0.04(+2.27%)
Apr 19, 2007	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Apr 18, 2007	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Apr 17, 2007	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Apr 16, 2007	1.760	1.760	1.760	1.760	1,200	-0.04(-2.22%)
Apr 13, 2007	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Apr 12, 2007	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Apr 11, 2007	1.750	1.800	1.750	1.800	5,019	+0.04(+2.27%)
Apr 10, 2007	1.760	1.760	1.760	1.760	2,000	+0.01(+0.57%)
Apr 09, 2007	1.750	1.750	1.750	1.750	796	+0.04(+2.34%)
Apr 05, 2007	1.750	1.750	1.710	1.710	14,400	-0.09(-5.00%)
Apr 04, 2007	1.850	1.850	1.800	1.800	2,600	-0.05(-2.70%)
Apr 03, 2007	1.850	1.850	1.850	1.850	500	+0.00(+0.00%)
Apr 02, 2007	1.850	1.850	1.850	1.850	0	+0.00(+0.00%)
Mar 30, 2007	1.850	1.900	1.850	1.850	19,100	+0.05(+2.78%)
Mar 29, 2007	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Mar 28, 2007	1.800	1.800	1.800	1.800	3,500	+0.04(+2.27%)
Mar 27, 2007	1.760	1.760	1.760	1.760	1,700	+0.00(+0.00%)
Mar 26, 2007	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Mar 23, 2007	1.760	1.760	1.760	1.760	233	-0.09(-4.86%)
Mar 22, 2007	1.850	1.850	1.850	1.850	255	+0.00(+0.00%)
Mar 21, 2007	1.850	1.850	1.850	1.850	8,000	-0.05(-2.63%)
Mar 20, 2007	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Mar 19, 2007	1.850	1.990	1.850	1.900	8,300	+0.15(+8.57%)
Mar 16, 2007	1.750	1.750	1.750	1.750	1,000	-0.15(-7.89%)
Mar 15, 2007	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Mar 14, 2007	1.900	1.900	1.900	1.900	3,000	+0.00(+0.00%)
Mar 13, 2007	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Mar 12, 2007	1.800	1.900	1.800	1.900	2,190	-0.19(-9.09%)
Mar 09, 2007	2.090	2.090	2.090	2.090	1,489	+0.09(+4.50%)
Mar 08, 2007	2.000	2.000	2.000	2.000	4,800	-0.05(-2.44%)
Mar 07, 2007	2.050	2.050	2.050	2.050	0	+0.00(+0.00%)
Mar 06, 2007	2.050	2.050	2.050	2.050	1,200	-0.05(-2.38%)
Mar 05, 2007	1.950	2.100	1.950	2.100	65,400	+0.15(+7.69%)
Mar 02, 2007	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)