Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	5.960	5.960	5.920	5.920	6,300	-0.04(-0.67%)
Oct 30, 2018	6.000	6.000	5.950	5.960	1,500	+0.02(+0.34%)
Oct 29, 2018	5.990	5.990	5.940	5.940	3,766	-0.07(-1.16%)
Oct 26, 2018	6.100	6.180	6.010	6.010	4,706	-0.08(-1.31%)
Oct 25, 2018	5.980	6.200	5.980	6.090	6,244	+0.07(+1.16%)
Oct 24, 2018	6.010	6.020	6.010	6.020	400	+0.02(+0.33%)
Oct 23, 2018	5.970	6.000	5.970	6.000	400	+0.03(+0.50%)
Oct 22, 2018	6.000	6.000	5.970	5.970	400	-0.03(-0.50%)
Oct 19, 2018	6.020	6.020	6.000	6.000	700	+0.00(+0.00%)
Oct 18, 2018		6.000	6.000	6.000	27	+0.00(+0.00%)
Oct 17, 2018	6.090	6.090	5.850	6.000	16,814	-0.10(-1.64%)
Oct 16, 2018	6.120	6.120	6.100	6.100	800	-0.02(-0.33%)
Oct 15, 2018	6.160	6.170	6.120	6.120	3,855	-0.03(-0.49%)
Oct 12, 2018	6.100	6.350	6.100	6.150	2,619	+0.05(+0.82%)
Oct 11, 2018	6.100	6.290	6.060	6.100	1,015	+0.00(+0.00%)
Oct 10, 2018	6.100	6.100	6.100	6.100	650	-0.05(-0.81%)
Oct 09, 2018	6.100	6.150	6.100	6.150	1,760	+0.16(+2.67%)
Oct 05, 2018		5.990	5.990	5.990	0	+0.04(+0.67%)
Oct 04, 2018	5.900	5.950	5.900	5.950	2,635	+0.10(+1.71%)
Oct 03, 2018	5.840	5.850	5.800	5.850	3,021	+0.00(+0.00%)
Oct 02, 2018	5.990	6.000	5.840	5.850	3,600	-0.12(-2.01%)
Oct 01, 2018	6.110	6.120	5.970	5.970	4,022	-0.18(-2.93%)
Sep 28, 2018	6.250	6.250	6.150	6.150	2,700	-0.18(-2.84%)
Sep 27, 2018	6.330	6.330	6.330	6.330	121	+0.03(+0.48%)
Sep 26, 2018	6.350	6.350	6.300	6.300	1,000	-0.05(-0.79%)
Sep 25, 2018	6.370	6.370	6.350	6.350	851	-0.13(-2.01%)
Sep 24, 2018	6.260	6.480	6.250	6.480	7,273	+0.14(+2.21%)
Sep 21, 2018	6.370	6.370	6.250	6.340	10,800	-0.01(-0.16%)
Sep 20, 2018	6.350	6.350	6.350	6.350	700	+0.05(+0.79%)
Sep 19, 2018	6.310	6.310	6.260	6.300	4,600	-0.01(-0.16%)
Sep 18, 2018	6.430	6.430	6.250	6.310	28,000	-0.06(-0.94%)
Sep 17, 2018	6.410	6.450	6.370	6.370	1,553	-0.08(-1.24%)
Sep 14, 2018	6.440	6.530	6.440	6.450	1,712	+0.04(+0.62%)
Sep 13, 2018	6.510	6.510	6.410	6.410	400	+0.01(+0.16%)
Sep 12, 2018	6.590	6.590	6.400	6.400	2,624	-0.09(-1.39%)
Sep 11, 2018	6.480	6.490	6.480	6.490	965	+0.04(+0.62%)
Sep 10, 2018		6.450	6.450	6.450	20	+0.00(+0.00%)
Sep 07, 2018	6.480	6.500	6.450	6.450	3,887	+0.00(+0.00%)
Sep 06, 2018	6.500	6.500	6.300	6.450	2,319	+0.00(+0.00%)
Sep 05, 2018	6.580	6.580	6.450	6.450	2,450	-0.19(-2.86%)
Sep 04, 2018	6.610	6.640	6.580	6.640	1,100	-0.01(-0.15%)
Aug 31, 2018		6.650	6.650	6.650	0	+0.13(+1.99%)
Aug 30, 2018	6.650	6.700	6.520	6.520	3,167	-0.18(-2.69%)
Aug 29, 2018	6.470	6.700	6.440	6.700	7,559	+0.28(+4.36%)
Aug 28, 2018	6.300	6.450	6.300	6.420	2,725	+0.10(+1.58%)
Aug 27, 2018	6.330	6.330	6.310	6.320	5,401	+0.02(+0.32%)
Aug 24, 2018	6.250	6.300	5.900	6.300	111,550	-0.02(-0.32%)
Aug 23, 2018	6.530	6.530	6.300	6.320	11,000	-0.23(-3.51%)
Aug 22, 2018	6.600	6.600	6.550	6.550	1,800	-0.06(-0.91%)
Aug 21, 2018	6.730	6.730	6.560	6.610	3,856	-0.13(-1.93%)
Aug 20, 2018	6.520	6.750	6.520	6.740	4,170	+0.03(+0.45%)
Aug 17, 2018	6.720	6.790	6.710	6.710	16,694	-0.14(-2.04%)
Aug 16, 2018	6.920	6.920	6.850	6.850	3,550	-0.07(-1.01%)
Aug 15, 2018	6.920	6.960	6.910	6.920	5,978	-0.18(-2.54%)
Aug 14, 2018	7.170	7.170	7.050	7.100	4,829	-0.10(-1.39%)
Aug 13, 2018	7.190	7.220	7.190	7.200	1,713	-0.08(-1.10%)
Aug 10, 2018	7.350	7.350	7.230	7.280	2,750	-0.03(-0.41%)
Aug 09, 2018	7.330	7.330	7.180	7.310	3,650	-0.01(-0.14%)
Aug 08, 2018	7.400	7.400	7.200	7.320	102,401	-0.15(-2.01%)
Aug 07, 2018	7.450	7.470	7.450	7.470	206	-0.01(-0.13%)
Aug 03, 2018		7.480	7.480	7.480	0	+0.08(+1.08%)
Aug 02, 2018	7.300	7.400	7.300	7.400	2,477	+0.22(+3.06%)
Jul 31, 2018		7.180	7.180	7.180	0	+0.13(+1.84%)
Jul 30, 2018	7.400	7.400	6.940	7.050	14,150	-0.45(-6.00%)
Jul 27, 2018	7.850	7.850	7.480	7.500	15,200	-0.25(-3.23%)
Jul 26, 2018	8.170	8.170	7.750	7.750	6,855	-0.80(-9.36%)
Jul 25, 2018	8.480	8.550	8.480	8.550	1,700	+0.06(+0.71%)
Jul 24, 2018	8.540	8.540	8.440	8.490	1,050	-0.02(-0.24%)
Jul 23, 2018	8.410	8.510	8.410	8.510	653	+0.14(+1.67%)
Jul 20, 2018	8.210	8.600	8.210	8.370	3,600	+0.17(+2.07%)
Jul 19, 2018	8.200	8.200	8.200	8.200	200	-0.03(-0.36%)
Jul 18, 2018	8.180	8.230	8.180	8.230	800	-0.02(-0.24%)
Jul 17, 2018	8.180	8.250	8.170	8.250	900	+0.10(+1.23%)
Jul 16, 2018	8.150	8.200	8.150	8.150	1,550	-0.06(-0.73%)
Jul 13, 2018	8.290	8.290	8.230	8.210	1,700	-0.08(-0.97%)
Jul 12, 2018	8.280	8.290	8.260	8.290	1,100	+0.03(+0.36%)
Jul 11, 2018	8.270	8.270	8.260	8.260	300	-0.03(-0.36%)
Jul 10, 2018	8.290	8.290	8.290	8.290	1,000	+0.00(+0.00%)
Jul 09, 2018	8.350	8.390	8.260	8.290	1,890	-0.20(-2.36%)
Jul 06, 2018	8.490	8.510	8.320	8.490	1,800	+0.00(+0.00%)
Jul 05, 2018	8.200	8.490	8.180	8.490	3,248	+0.36(+4.43%)
Jul 04, 2018	8.320	8.330	8.130	8.130	5,399	-0.17(-2.05%)
Jul 03, 2018	8.250	8.390	8.140	8.300	2,680	+0.00(+0.00%)
Jun 29, 2018		8.300	8.300	8.300	0	-0.14(-1.66%)
Jun 28, 2018	8.510	8.510	8.440	8.440	1,970	+0.00(+0.00%)
Jun 27, 2018	9.000	9.000	8.440	8.440	11,855	-0.61(-6.74%)
Jun 26, 2018	9.100	9.200	9.040	9.050	2,400	-0.02(-0.22%)
Jun 25, 2018	9.070	9.070	9.070	9.070	1,017	+0.04(+0.44%)
Jun 22, 2018	9.260	9.300	9.030	9.030	8,970	-0.25(-2.69%)
Jun 21, 2018	9.210	9.460	9.200	9.280	3,500	-0.02(-0.22%)
Jun 20, 2018	9.240	9.500	9.200	9.300	9,860	+0.10(+1.09%)
Jun 19, 2018	9.260	9.270	9.200	9.200	600	-0.30(-3.16%)
Jun 18, 2018	9.400	9.500	9.380	9.500	3,000	+0.11(+1.17%)
Jun 15, 2018	9.390	9.400	9.390	9.390	500	-0.01(-0.11%)
Jun 14, 2018	9.170	9.400	9.150	9.400	5,300	+0.21(+2.29%)
Jun 13, 2018	9.190	9.190	9.190	9.190	375	+0.00(+0.00%)
Jun 12, 2018	9.220	9.220	9.190	9.190	1,400	-0.06(-0.65%)
Jun 11, 2018	9.350	9.350	9.250	9.250	4,981	-0.02(-0.22%)
Jun 08, 2018	9.320	9.340	9.260	9.270	5,400	-0.11(-1.17%)
Jun 07, 2018	9.510	9.600	9.380	9.380	2,155	-0.16(-1.68%)
Jun 06, 2018	9.600	9.600	9.540	9.540	700	-0.06(-0.63%)
Jun 05, 2018	9.600	9.600	9.600	9.600	100	-0.06(-0.62%)
Jun 04, 2018	9.660	9.660	9.600	9.660	2,100	+0.00(+0.00%)
Jun 01, 2018	9.600	9.660	9.600	9.660	1,600	+0.05(+0.52%)
May 31, 2018	9.900	9.900	9.610	9.610	1,350	-0.34(-3.42%)
May 30, 2018	9.800	9.950	9.800	9.950	600	+0.19(+1.95%)
May 29, 2018	9.700	9.770	9.650	9.760	5,485	+0.11(+1.14%)
May 28, 2018	9.650	9.650	9.650	9.650	400	+0.00(+0.00%)
May 25, 2018	9.690	9.690	9.500	9.650	4,300	-0.04(-0.41%)
May 24, 2018	9.960	9.960	9.500	9.690	9,300	-0.22(-2.22%)
May 23, 2018	9.910	9.910	9.910	9.910	544	-0.29(-2.84%)
May 22, 2018	10.15	10.24	10.15	10.20	2,800	-0.12(-1.16%)
May 18, 2018		10.32	10.32	10.32	0	+0.12(+1.18%)
May 17, 2018	9.980	10.20	9.980	10.20	4,450	+0.46(+4.72%)
May 16, 2018	9.890	9.900	9.740	9.740	11,400	-0.16(-1.62%)
May 15, 2018	9.800	9.900	9.800	9.900	900	+0.16(+1.64%)
May 14, 2018	9.770	9.770	9.700	9.740	1,200	-0.03(-0.31%)
May 11, 2018	10.05	10.05	9.760	9.770	8,300	-0.23(-2.30%)
May 10, 2018	9.750	10.00	9.750	10.00	5,600	+0.25(+2.56%)
May 09, 2018	9.670	9.750	9.670	9.750	400	+0.00(+0.00%)
May 08, 2018	9.720	9.750	9.720	9.750	5,300	+0.03(+0.31%)
May 07, 2018	9.700	9.720	9.700	9.720	2,200	-0.03(-0.31%)
May 04, 2018	9.660	9.750	9.660	9.750	1,375	-0.09(-0.91%)
May 03, 2018	9.780	9.840	9.780	9.840	1,330	-0.03(-0.30%)
May 02, 2018	9.850	9.870	9.850	9.870	2,600	+0.00(+0.00%)
May 01, 2018	9.350	9.870	9.350	9.870	4,552	+0.00(+0.00%)
Apr 30, 2018	9.690	9.870	9.540	9.870	5,027	+0.15(+1.54%)
Apr 26, 2018		9.720	9.720	9.720	0	-0.03(-0.31%)
Apr 25, 2018	9.750	9.750	9.750	9.750	514	+0.02(+0.21%)
Apr 24, 2018	9.750	9.800	9.730	9.730	600	-0.02(-0.21%)
Apr 23, 2018	9.760	9.850	9.750	9.750	766	-0.12(-1.22%)
Apr 20, 2018	9.860	9.870	9.860	9.870	801	-0.03(-0.30%)
Apr 19, 2018	9.500	9.900	9.500	9.900	1,106	+0.52(+5.54%)
Apr 18, 2018	9.420	9.420	9.380	9.380	500	-0.40(-4.09%)
Apr 16, 2018		9.780	9.780	9.780	0	+0.03(+0.31%)
Apr 13, 2018	9.850	9.850	9.750	9.750	2,000	-0.14(-1.42%)
Apr 12, 2018	9.850	9.900	9.770	9.890	1,500	-0.01(-0.10%)
Apr 11, 2018	9.650	9.900	9.640	9.900	1,900	+0.33(+3.45%)
Apr 10, 2018	9.500	9.570	9.500	9.570	1,175	+0.07(+0.74%)
Apr 09, 2018	9.400	9.500	9.390	9.500	4,900	+0.01(+0.11%)
Apr 06, 2018	9.400	9.490	9.400	9.490	500	+0.15(+1.61%)
Apr 05, 2018	9.300	9.400	9.300	9.340	2,250	+0.04(+0.43%)
Apr 03, 2018		9.300	9.300	9.300	0	+0.15(+1.64%)
Apr 02, 2018	9.160	9.260	9.080	9.150	2,642	-0.10(-1.08%)
Mar 29, 2018		9.250	9.250	9.250	0	-0.04(-0.43%)
Mar 28, 2018	9.250	9.290	9.250	9.290	1,679	-0.01(-0.11%)
Mar 27, 2018	9.300	9.300	9.250	9.300	12,300	+0.05(+0.54%)
Mar 23, 2018		9.250	9.250	9.250	0	-0.03(-0.32%)
Mar 22, 2018	9.250	9.280	9.250	9.280	1,408	+0.03(+0.32%)
Mar 20, 2018		9.250	9.250	9.250	0	-0.01(-0.11%)
Mar 19, 2018	9.300	9.300	9.260	9.260	485	-0.07(-0.75%)
Mar 16, 2018	9.340	9.340	9.330	9.330	1,500	+0.08(+0.86%)
Mar 15, 2018	9.290	9.290	9.250	9.250	32,600	-0.20(-2.12%)
Mar 13, 2018		9.450	9.450	9.450	0	+0.15(+1.61%)
Mar 12, 2018	9.410	9.410	9.300	9.300	967	-0.10(-1.06%)
Mar 09, 2018	9.250	9.400	9.250	9.400	5,900	+0.15(+1.62%)
Mar 08, 2018	9.250	9.250	9.250	9.250	100	+0.00(+0.00%)
Mar 07, 2018	9.410	9.490	9.250	9.250	1,660	-0.15(-1.60%)
Mar 06, 2018	9.470	9.560	9.400	9.400	1,636	-0.12(-1.26%)
Mar 05, 2018	9.520	9.520	9.520	9.520	501	-0.04(-0.42%)
Mar 02, 2018	9.500	9.560	9.500	9.560	1,650	+0.06(+0.63%)
Mar 01, 2018	9.560	9.560	9.500	9.500	1,000	-0.10(-1.04%)
Feb 28, 2018	9.660	9.690	9.600	9.600	1,634	-0.09(-0.93%)
Feb 27, 2018	9.640	9.690	9.640	9.690	200	+0.00(+0.00%)
Feb 26, 2018	9.570	9.690	9.570	9.690	10,413	+0.12(+1.25%)
Feb 21, 2018	9.500	9.590	9.500	9.570	1,450	+0.08(+0.84%)
Feb 20, 2018	9.930	9.930	9.260	9.490	3,500	+0.13(+1.39%)
Feb 16, 2018		9.360	9.360	9.360	0	-0.04(-0.43%)
Feb 15, 2018	9.410	9.450	9.210	9.400	2,725	+0.00(+0.00%)
Feb 14, 2018	9.400	9.450	9.400	9.400	3,553	+0.00(+0.00%)
Feb 13, 2018	9.450	9.450	9.400	9.400	5,525	-0.10(-1.05%)
Feb 12, 2018	9.390	9.500	9.390	9.500	2,815	+0.21(+2.26%)
Feb 09, 2018	9.290	9.290	9.260	9.290	3,790	-0.11(-1.17%)
Feb 08, 2018	9.320	9.400	9.310	9.400	2,105	+0.05(+0.53%)
Feb 06, 2018		9.350	9.350	9.350	0	+0.14(+1.52%)
Feb 05, 2018	9.220	9.220	9.210	9.210	3,999	-0.24(-2.54%)
Feb 02, 2018	9.280	9.600	9.210	9.450	4,019	+0.10(+1.07%)
Feb 01, 2018	9.210	9.350	9.210	9.350	1,500	+0.08(+0.86%)
Jan 31, 2018	9.190	9.280	9.190	9.270	1,800	+0.08(+0.87%)
Jan 30, 2018	9.190	9.190	9.190	9.190	733	-0.06(-0.65%)
Jan 29, 2018	9.300	9.300	9.220	9.250	1,000	-0.02(-0.22%)
Jan 26, 2018	9.290	9.290	9.190	9.270	1,450	+0.08(+0.87%)
Jan 25, 2018	9.150	9.200	9.150	9.190	2,511	+0.04(+0.44%)
Jan 24, 2018	9.250	9.250	9.150	9.150	11,571	-0.15(-1.61%)
Jan 23, 2018	9.200	9.390	9.150	9.300	3,300	-0.10(-1.06%)
Jan 22, 2018	9.240	9.400	9.240	9.400	3,200	+0.16(+1.73%)
Jan 19, 2018	9.160	9.250	9.150	9.240	2,300	+0.04(+0.43%)
Jan 18, 2018	9.200	9.200	9.200	9.200	199	+0.00(+0.00%)
Jan 17, 2018	9.200	9.250	9.200	9.200	930	+0.00(+0.00%)
Jan 16, 2018	9.270	9.270	9.200	9.200	927	-0.11(-1.18%)
Jan 15, 2018	9.350	9.400	9.310	9.310	3,060	+0.08(+0.87%)
Jan 12, 2018	9.200	9.230	9.200	9.230	1,700	+0.00(+0.00%)
Jan 11, 2018	9.200	9.230	9.160	9.230	3,000	+0.03(+0.33%)
Jan 10, 2018	9.160	9.200	9.160	9.200	5,150	+0.05(+0.55%)
Jan 09, 2018	9.200	9.200	9.150	9.150	4,703	+0.00(+0.00%)
Jan 08, 2018	9.200	9.200	9.150	9.150	2,518	-0.05(-0.54%)
Jan 05, 2018	9.160	9.200	9.150	9.200	5,200	+0.00(+0.00%)
Jan 04, 2018	9.200	9.200	9.160	9.200	7,725	+0.00(+0.00%)
Jan 03, 2018	9.110	9.200	9.050	9.200	8,032	+0.10(+1.10%)
Jan 02, 2018	9.140	9.150	9.100	9.100	2,763	-0.10(-1.09%)
Dec 29, 2017		9.200	9.200	9.200	0	-0.04(-0.43%)
Dec 28, 2017	9.220	9.240	9.220	9.240	400	+0.01(+0.11%)
Dec 27, 2017	9.230	9.250	9.230	9.230	1,200	-0.01(-0.11%)
Dec 22, 2017	9.230	9.240	9.230	9.240	1,100	+0.09(+0.98%)
Dec 21, 2017	9.140	9.200	8.920	9.150	7,160	+0.00(+0.00%)
Dec 20, 2017	9.280	9.280	9.150	9.150	13,747	-0.12(-1.29%)
Dec 19, 2017	9.470	9.470	9.250	9.270	10,242	-0.04(-0.43%)
Dec 18, 2017	9.450	9.490	9.310	9.310	582	-0.01(-0.11%)
Dec 15, 2017	9.280	9.350	9.280	9.320	1,075	+0.05(+0.54%)
Dec 14, 2017	9.320	9.320	9.270	9.270	500	-0.18(-1.90%)
Dec 13, 2017	9.450	9.450	9.450	9.450	200	-0.05(-0.53%)
Dec 12, 2017	9.500	9.510	9.500	9.500	1,300	+0.00(+0.00%)
Dec 11, 2017	9.550	9.650	9.450	9.500	8,854	-0.10(-1.04%)
Dec 08, 2017	9.550	9.760	9.540	9.600	3,600	+0.09(+0.95%)
Dec 07, 2017	9.510	9.510	9.510	9.510	100	+0.01(+0.11%)
Dec 06, 2017	9.450	9.500	9.450	9.500	300	+0.02(+0.21%)
Dec 05, 2017	9.500	9.500	9.480	9.480	4,531	-0.12(-1.25%)
Dec 04, 2017	9.500	9.600	9.450	9.600	3,415	+0.10(+1.05%)
Dec 01, 2017	9.560	9.560	9.490	9.500	3,200	-0.09(-0.94%)
Nov 30, 2017	9.620	9.700	9.580	9.590	5,600	-0.16(-1.64%)
Nov 29, 2017	9.900	9.900	9.750	9.750	1,485	-0.15(-1.52%)
Nov 28, 2017	9.900	9.900	9.900	9.900	1,900	-0.05(-0.50%)
Nov 27, 2017	9.950	9.950	9.950	9.950	5,000	-0.03(-0.30%)
Nov 24, 2017	9.880	9.980	9.880	9.980	4,200	+0.05(+0.50%)
Nov 23, 2017	9.920	9.930	9.920	9.930	288	-0.02(-0.20%)
Nov 22, 2017	9.990	9.990	9.810	9.950	2,700	+0.05(+0.51%)
Nov 21, 2017	9.740	9.900	9.740	9.900	5,800	+0.28(+2.91%)
Nov 20, 2017	9.450	9.690	9.450	9.620	3,880	-0.08(-0.82%)
Nov 17, 2017	9.290	9.700	9.290	9.700	6,000	+0.31(+3.30%)
Nov 16, 2017	9.300	9.390	9.300	9.390	693	+0.00(+0.00%)
Nov 15, 2017	9.360	9.390	9.200	9.390	3,690	+0.04(+0.43%)
Nov 14, 2017	9.350	9.450	9.230	9.350	1,935	+0.00(+0.00%)
Nov 13, 2017	9.250	9.350	9.250	9.350	5,160	+0.15(+1.63%)
Nov 10, 2017	9.250	9.250	9.200	9.200	2,300	-0.03(-0.33%)
Nov 09, 2017	9.210	9.240	9.200	9.230	15,000	+0.03(+0.33%)
Nov 08, 2017	9.190	9.210	9.190	9.200	7,450	+0.00(+0.00%)
Nov 07, 2017	9.200	9.200	9.150	9.200	2,526	+0.00(+0.00%)
Nov 06, 2017	9.100	9.200	9.080	9.200	30,898	+0.07(+0.77%)
Nov 03, 2017	9.140	9.200	9.010	9.130	4,343	-0.07(-0.76%)
Nov 02, 2017	8.860	9.230	8.860	9.200	26,918	+0.33(+3.72%)