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

Hammond Power Solutn (TSX: HPS-A )

119.70 +2.73 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 10.75 10.75 10.66 10.72 2,300 +0.02(+0.19%)
May 20, 2011 10.67 10.70 10.67 10.70 2,600 +0.10(+0.94%)
May 19, 2011 10.60 10.60 10.60 10.60 700 -0.08(-0.75%)
May 18, 2011 10.79 10.79 10.68 10.68 1,700 -0.07(-0.65%)
May 17, 2011 10.86 10.86 10.75 10.75 1,643 +0.03(+0.28%)
May 16, 2011 10.80 10.88 10.69 10.72 4,578 -0.23(-2.10%)
May 13, 2011 11.00 11.00 10.95 10.95 522 +0.10(+0.92%)
May 12, 2011 10.83 10.85 10.80 10.85 1,300 -0.33(-2.95%)
May 11, 2011 11.18 11.18 11.18 0 +0.00(+0.00%)
May 10, 2011 11.18 11.18 11.18 0 +0.00(+0.00%)
May 09, 2011 11.18 11.19 11.18 11.18 955 +0.29(+2.66%)
May 06, 2011 10.88 10.89 10.88 10.89 600 +0.14(+1.30%)
May 05, 2011 10.94 10.94 10.75 10.75 3,600 +0.26(+2.48%)
May 04, 2011 10.99 10.99 10.05 10.49 2,452 -0.01(-0.10%)
May 03, 2011 10.40 10.50 10.40 10.50 45,000 +0.16(+1.55%)
May 02, 2011 10.63 10.60 10.34 10.34 41,691 -0.66(-6.00%)
Apr 29, 2011 10.65 11.12 10.65 11.00 4,244 +0.25(+2.33%)
Apr 28, 2011 10.53 11.00 10.53 10.75 51,400 -0.47(-4.19%)
Apr 27, 2011 12.05 12.05 11.22 11.22 12,191 -0.79(-6.58%)
Apr 26, 2011 12.01 12.01 12.01 12.01 150 -0.48(-3.84%)
Apr 25, 2011 12.48 12.49 12.48 12.49 405 +0.00(+0.00%)
Apr 21, 2011 12.01 12.49 12.00 12.49 975 +0.14(+1.13%)
Apr 20, 2011 12.49 12.50 12.35 12.35 1,200 -0.15(-1.20%)
Apr 19, 2011 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 18, 2011 12.50 12.50 12.50 12.50 300 +0.05(+0.40%)
Apr 15, 2011 12.19 12.45 12.19 12.45 3,939 +0.50(+4.18%)
Apr 14, 2011 12.01 12.01 11.95 11.95 1,000 -0.48(-3.86%)
Apr 13, 2011 12.25 12.43 12.01 12.43 975 +0.13(+1.06%)
Apr 12, 2011 12.30 12.30 12.30 12.30 40 +0.00(+0.00%)
Apr 11, 2011 12.59 12.59 12.30 12.30 2,617 +0.04(+0.33%)
Apr 08, 2011 12.50 12.50 12.26 12.26 616 +0.01(+0.08%)
Apr 07, 2011 12.25 12.25 12.25 12.25 86,700 +0.25(+2.08%)
Apr 06, 2011 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 05, 2011 12.00 12.00 12.00 12.00 1,000 -0.60(-4.76%)
Apr 04, 2011 11.99 12.60 11.99 12.60 4,949 +0.25(+2.02%)
Apr 01, 2011 12.35 12.35 12.35 12.35 4,200 +0.00(+0.00%)
Mar 31, 2011 12.29 12.40 12.29 12.35 8,860 +0.10(+0.82%)
Mar 30, 2011 12.25 12.25 12.25 12.25 2,000 +0.00(+0.00%)
Mar 29, 2011 12.25 12.25 12.25 12.25 2,450 +0.06(+0.49%)
Mar 28, 2011 12.19 12.19 12.19 12.19 50 +0.00(+0.00%)
Mar 25, 2011 12.21 12.21 12.18 12.19 890 +0.08(+0.66%)
Mar 24, 2011 12.11 12.28 12.11 12.11 4,950 +0.00(+0.00%)
Mar 23, 2011 12.11 12.11 12.11 12.11 1,395 +0.00(+0.00%)
Mar 22, 2011 12.11 12.11 12.11 12.11 3,300 +0.01(+0.08%)
Mar 21, 2011 12.08 12.10 12.10 12.10 8,132 +0.45(+3.86%)
Mar 18, 2011 11.65 11.68 11.65 11.65 1,340 -0.03(-0.26%)
Mar 17, 2011 11.67 11.68 11.67 11.68 500 -0.02(-0.17%)
Mar 16, 2011 11.60 11.70 11.60 11.70 272 +0.10(+0.86%)
Mar 15, 2011 11.60 11.60 11.60 11.60 1,000 +0.02(+0.17%)
Mar 14, 2011 10.59 12.07 10.59 11.58 5,885 +0.23(+2.03%)
Mar 11, 2011 11.37 11.37 11.35 11.35 1,430 +0.00(+0.00%)
Mar 10, 2011 11.75 11.75 11.30 11.35 925 -0.40(-3.40%)
Mar 09, 2011 11.70 11.75 11.70 11.75 755 +0.25(+2.17%)
Mar 08, 2011 11.50 11.50 11.50 11.50 3,800 -0.28(-2.38%)
Mar 07, 2011 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Mar 04, 2011 11.65 11.79 11.65 11.78 2,002 +0.22(+1.90%)
Mar 03, 2011 11.56 11.56 11.55 11.56 1,700 +0.05(+0.43%)
Mar 02, 2011 11.51 11.51 11.51 36 +0.00(+0.00%)
Mar 01, 2011 11.51 11.51 11.51 11.51 258 -0.34(-2.87%)
Feb 28, 2011 11.55 11.85 11.55 11.85 650 +0.05(+0.42%)
Feb 25, 2011 11.70 11.80 11.70 11.80 1,888 +0.01(+0.08%)
Feb 24, 2011 11.79 11.79 11.79 0 +0.00(+0.00%)
Feb 23, 2011 11.67 11.79 11.65 11.79 2,808 +0.01(+0.08%)
Feb 22, 2011 12.09 12.09 11.78 11.78 1,828 -0.21(-1.75%)
Feb 18, 2011 11.99 11.99 11.99 11.99 341 -0.06(-0.50%)
Feb 17, 2011 12.05 12.05 12.05 12.05 300 -0.05(-0.41%)
Feb 16, 2011 12.05 12.10 12.05 12.10 5,500 +0.10(+0.83%)
Feb 15, 2011 11.90 12.00 11.90 12.00 6,266 +0.16(+1.35%)
Feb 14, 2011 11.84 11.84 11.84 11.84 909 -0.16(-1.33%)
Feb 11, 2011 11.99 12.00 11.60 12.00 6,143 +0.02(+0.17%)
Feb 10, 2011 11.65 11.98 11.65 11.98 1,911 +0.23(+1.96%)
Feb 09, 2011 11.75 11.75 11.75 11.75 900 -0.05(-0.42%)
Feb 08, 2011 11.70 11.80 11.70 11.80 1,000 +0.05(+0.43%)
Feb 07, 2011 11.52 11.75 11.52 11.75 651 -0.44(-3.61%)
Feb 04, 2011 11.91 12.19 11.91 12.19 6,026 +0.09(+0.74%)
Feb 03, 2011 11.89 12.10 11.89 12.10 45,793 +0.20(+1.68%)
Feb 02, 2011 11.90 11.90 11.90 11.90 200 +0.19(+1.62%)
Feb 01, 2011 11.80 11.80 11.70 11.71 7,050 -0.04(-0.34%)
Jan 31, 2011 11.65 11.75 11.62 11.75 7,253 -0.20(-1.67%)
Jan 28, 2011 12.29 12.29 11.95 11.95 2,075 -0.25(-2.05%)
Jan 27, 2011 12.26 12.29 12.20 12.20 2,437 -0.05(-0.41%)
Jan 26, 2011 11.75 12.25 11.75 12.25 2,850 +0.85(+7.46%)
Jan 25, 2011 11.40 11.40 11.40 11.40 650 +0.00(+0.00%)
Jan 24, 2011 11.54 11.55 11.40 11.40 59,233 -0.15(-1.30%)
Jan 21, 2011 11.19 11.57 11.19 11.55 16,120 +0.45(+4.05%)
Jan 20, 2011 11.10 11.20 11.10 11.10 4,421 -0.10(-0.89%)
Jan 19, 2011 11.10 11.20 11.10 11.20 800 -0.20(-1.75%)
Jan 18, 2011 11.35 11.40 11.34 11.40 21,360 +0.03(+0.26%)
Jan 17, 2011 11.35 11.39 11.35 11.37 1,999 -0.11(-0.96%)
Jan 14, 2011 11.01 11.49 11.00 11.48 5,111 +0.12(+1.06%)
Jan 13, 2011 11.35 11.36 11.17 11.36 6,882 +0.19(+1.70%)
Jan 12, 2011 11.30 11.32 11.17 11.17 6,681 -0.13(-1.15%)
Jan 11, 2011 11.40 11.40 11.30 11.30 3,538 -0.10(-0.88%)
Jan 10, 2011 10.44 11.40 10.44 11.40 3,023 +0.64(+5.95%)
Jan 07, 2011 10.65 11.00 10.50 10.76 4,579 +0.26(+2.48%)
Jan 06, 2011 10.50 10.50 10.40 10.50 83,655 +0.23(+2.24%)
Jan 05, 2011 10.30 10.30 10.27 10.27 3,850 +0.00(+0.00%)
Jan 04, 2011 10.80 10.80 10.27 10.27 1,715 +0.00(+0.00%)
Dec 31, 2010 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 30, 2010 10.27 10.27 10.27 40 +0.00(+0.00%)
Dec 29, 2010 10.27 10.27 10.21 10.27 4,032 -0.06(-0.58%)
Dec 24, 2010 10.33 10.33 10.33 10.33 201 +0.12(+1.18%)
Dec 23, 2010 10.13 10.35 10.12 10.21 3,721 +0.09(+0.89%)
Dec 22, 2010 10.00 10.35 10.00 10.12 9,450 +0.13(+1.30%)
Dec 21, 2010 9.990 9.990 9.990 9.990 609 +0.18(+1.83%)
Dec 20, 2010 9.870 9.900 9.810 9.810 2,600 -0.09(-0.91%)
Dec 17, 2010 9.850 9.900 9.850 9.900 1,500 -0.10(-1.00%)
Dec 16, 2010 9.850 10.15 9.850 10.00 3,395 +0.14(+1.42%)
Dec 15, 2010 9.900 9.900 9.850 9.860 7,900 +0.01(+0.10%)
Dec 14, 2010 9.900 9.900 9.840 9.850 2,499 -0.20(-1.99%)
Dec 13, 2010 10.05 10.05 9.900 10.05 3,356 +0.10(+1.01%)
Dec 10, 2010 9.900 10.09 9.900 9.950 676 -0.14(-1.39%)
Dec 09, 2010 9.900 10.09 9.900 10.09 2,223 +0.19(+1.92%)
Dec 08, 2010 9.900 9.900 9.900 9.900 2,500 -0.22(-2.17%)
Dec 07, 2010 10.11 10.12 10.11 10.12 986 +0.01(+0.10%)
Dec 06, 2010 10.11 10.12 10.11 10.11 1,211 -0.19(-1.84%)
Dec 03, 2010 10.11 10.30 10.11 10.30 700 +0.18(+1.78%)
Dec 02, 2010 10.11 10.49 10.11 10.12 2,000 -0.39(-3.71%)
Dec 01, 2010 10.51 10.51 10.51 10.51 700 +0.00(+0.00%)
Nov 30, 2010 10.31 10.70 10.30 10.51 1,799 -0.07(-0.66%)
Nov 29, 2010 10.35 10.58 10.35 10.58 319 +0.23(+2.22%)
Nov 26, 2010 10.35 10.35 10.35 10.35 100 +0.10(+0.98%)
Nov 25, 2010 10.19 10.25 10.19 10.25 3,800 +0.00(+0.00%)
Nov 24, 2010 10.50 10.51 10.10 10.25 4,125 -0.25(-2.38%)
Nov 23, 2010 10.50 10.50 10.50 10.50 1,000 -0.01(-0.10%)
Nov 22, 2010 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 19, 2010 10.69 10.70 10.51 10.51 1,156 +0.11(+1.06%)
Nov 18, 2010 10.40 10.40 10.40 10.40 100 -0.10(-0.95%)
Nov 17, 2010 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 16, 2010 10.51 10.51 10.50 10.50 2,700 +0.00(+0.00%)
Nov 15, 2010 10.51 10.62 10.50 10.50 1,711 -0.16(-1.50%)
Nov 12, 2010 10.50 10.66 10.50 10.66 750 +0.16(+1.52%)
Nov 11, 2010 10.50 10.50 10.50 10.50 400 +0.00(+0.00%)
Nov 10, 2010 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 09, 2010 10.50 10.50 10.50 10.50 6,402 -0.10(-0.94%)
Nov 08, 2010 10.53 10.61 10.53 10.60 1,800 -0.19(-1.76%)
Nov 05, 2010 10.71 10.79 10.52 10.79 1,900 +0.12(+1.12%)
Nov 04, 2010 10.66 10.67 10.66 10.67 1,100 +0.09(+0.85%)
Nov 03, 2010 10.55 10.58 10.50 10.58 25,600 +0.00(+0.00%)
Nov 02, 2010 10.60 10.60 10.41 10.58 13,000 +0.08(+0.76%)
Nov 01, 2010 10.38 10.54 10.38 10.50 3,900 +0.20(+1.94%)
Oct 29, 2010 10.45 10.45 10.25 10.30 3,000 +0.05(+0.49%)
Oct 28, 2010 10.00 10.25 9.900 10.25 7,539 +0.30(+3.02%)
Oct 27, 2010 9.870 9.950 9.870 9.950 3,545 -0.02(-0.20%)
Oct 25, 2010 10.05 10.13 9.860 9.970 2,630 -0.10(-0.99%)
Oct 22, 2010 10.20 10.30 10.07 10.07 4,425 -0.04(-0.40%)
Oct 21, 2010 10.11 10.11 10.11 10.11 2,255 +0.01(+0.10%)
Oct 20, 2010 10.10 10.10 10.10 10.10 900 -0.20(-1.94%)
Oct 19, 2010 10.29 10.30 10.29 10.30 800 +0.05(+0.49%)
Oct 18, 2010 10.20 10.25 10.20 10.25 700 -0.12(-1.16%)
Oct 15, 2010 10.18 10.39 10.18 10.37 1,533 +0.12(+1.17%)
Oct 14, 2010 10.15 10.25 10.15 10.25 1,110 +0.05(+0.49%)
Oct 13, 2010 10.20 10.20 10.20 10.20 900 -0.20(-1.92%)
Oct 12, 2010 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 08, 2010 10.40 10.40 10.40 10.40 496 -0.04(-0.38%)
Oct 07, 2010 10.41 10.45 10.41 10.44 3,700 -0.01(-0.10%)
Oct 06, 2010 10.45 10.45 10.45 0 +0.00(+0.00%)
Oct 05, 2010 10.16 10.49 10.15 10.45 35,230 +0.21(+2.05%)
Oct 04, 2010 10.19 10.25 10.00 10.24 44,729 -0.16(-1.54%)
Oct 01, 2010 10.38 10.40 10.38 10.40 560 +0.05(+0.48%)
Sep 30, 2010 10.16 10.35 10.16 10.35 16,700 +0.20(+1.97%)
Sep 29, 2010 10.15 10.20 10.15 10.15 1,400 +0.00(+0.00%)
Sep 28, 2010 10.05 10.15 10.05 10.15 695 +0.08(+0.79%)
Sep 27, 2010 10.16 10.16 10.00 10.07 1,900 -0.22(-2.14%)
Sep 24, 2010 10.23 10.29 10.23 10.29 1,875 +0.09(+0.88%)
Sep 23, 2010 10.17 10.23 10.17 10.20 712 +0.05(+0.49%)
Sep 22, 2010 10.00 10.15 10.00 10.15 86,100 +0.15(+1.50%)
Sep 21, 2010 10.01 10.01 10.00 10.00 1,200 +0.10(+1.01%)
Sep 20, 2010 10.02 10.20 9.900 9.900 66,400 -0.10(-1.00%)
Sep 17, 2010 10.00 10.00 10.00 10.00 2,828 +0.00(+0.00%)
Sep 15, 2010 10.05 10.06 10.00 10.00 1,300 +0.00(+0.00%)
Sep 14, 2010 9.900 10.00 9.900 10.00 2,750 +0.00(+0.00%)
Sep 13, 2010 10.00 10.00 9.900 10.00 27,789 +0.00(+0.00%)
Sep 10, 2010 10.05 10.05 10.00 10.00 9,070 +0.00(+0.00%)
Sep 09, 2010 9.890 10.01 9.890 10.00 47,500 +0.30(+3.09%)
Sep 08, 2010 9.790 9.850 9.700 9.700 3,180 +0.00(+0.00%)
Sep 07, 2010 9.700 9.700 9.700 9.700 429 -0.20(-2.02%)
Sep 03, 2010 9.900 10.00 9.850 9.900 3,295 -0.10(-1.00%)
Sep 02, 2010 9.950 10.00 9.950 10.00 1,250 +0.10(+1.01%)
Sep 01, 2010 10.00 10.05 9.900 9.900 14,750 -0.10(-1.00%)
Aug 31, 2010 9.900 10.05 9.900 10.00 25,290 +0.09(+0.91%)
Aug 30, 2010 9.880 10.00 9.880 9.910 7,002 -0.34(-3.32%)
Aug 27, 2010 10.31 10.31 10.00 10.25 8,394 -0.03(-0.29%)
Aug 26, 2010 10.50 10.50 10.28 10.28 8,700 +0.13(+1.28%)
Aug 25, 2010 10.40 10.40 10.15 10.15 1,500 -0.39(-3.70%)
Aug 24, 2010 10.54 10.54 10.54 0 +0.00(+0.00%)
Aug 23, 2010 10.54 10.54 10.54 10.54 400 +0.13(+1.25%)
Aug 20, 2010 10.41 10.41 10.41 0 +0.00(+0.00%)
Aug 19, 2010 10.75 10.75 10.41 10.41 1,805 -0.26(-2.44%)
Aug 18, 2010 10.70 10.70 10.67 10.67 692 -0.08(-0.74%)
Aug 17, 2010 10.75 10.75 10.75 10.75 100,400 +0.00(+0.00%)
Aug 16, 2010 10.85 10.86 10.75 10.75 1,300 -0.11(-1.01%)
Aug 13, 2010 10.86 10.86 10.86 10.86 150 -0.26(-2.34%)
Aug 12, 2010 11.12 11.12 11.12 0 +0.00(+0.00%)
Aug 11, 2010 11.12 11.13 11.12 11.12 19,400 -0.14(-1.24%)
Aug 10, 2010 11.26 11.26 11.26 11.26 300 +0.00(+0.00%)
Aug 09, 2010 11.24 11.26 11.24 11.26 700 +0.06(+0.54%)
Aug 06, 2010 11.16 11.20 11.15 11.20 1,029 -0.20(-1.75%)
Aug 05, 2010 11.00 11.40 11.00 11.40 11,100 +0.55(+5.07%)
Aug 04, 2010 10.85 10.85 10.85 10.85 463 +0.00(+0.00%)
Aug 03, 2010 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 30, 2010 10.71 10.85 10.71 10.85 990 +0.14(+1.31%)
Jul 29, 2010 10.71 10.71 10.71 10.71 4,099 -0.12(-1.11%)
Jul 28, 2010 10.83 10.83 10.83 10.83 100 +0.12(+1.12%)
Jul 27, 2010 10.60 10.76 10.60 10.71 6,130 +0.11(+1.04%)
Jul 26, 2010 10.61 10.61 10.60 10.60 400 -0.10(-0.93%)
Jul 23, 2010 10.45 10.70 10.35 10.70 26,501 +0.45(+4.39%)
Jul 22, 2010 10.38 10.60 10.20 10.25 9,500 -0.01(-0.10%)
Jul 21, 2010 10.26 10.26 10.26 10.26 200 -0.03(-0.29%)
Jul 20, 2010 10.30 10.31 10.15 10.29 900 -0.02(-0.19%)
Jul 19, 2010 10.31 10.60 10.31 10.31 1,144 -0.29(-2.74%)
Jul 16, 2010 10.80 10.80 10.30 10.60 1,480 -0.20(-1.85%)
Jul 15, 2010 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 14, 2010 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 13, 2010 10.80 10.80 10.80 10.80 1,198 +0.00(+0.00%)
Jul 12, 2010 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 09, 2010 10.99 10.99 10.80 10.80 613 +0.05(+0.47%)
Jul 08, 2010 10.85 10.95 10.75 10.75 577 +0.20(+1.90%)
Jul 07, 2010 10.41 10.62 10.05 10.55 6,300 +0.05(+0.48%)
Jul 06, 2010 10.50 10.50 10.50 0 -0.20(-1.87%)
Jul 02, 2010 10.71 10.71 10.70 10.70 300 -0.38(-3.43%)
Jun 30, 2010 10.76 11.14 10.76 11.08 19,233 +0.08(+0.73%)
Jun 29, 2010 11.00 11.00 11.00 11.00 410 +0.12(+1.10%)
Jun 25, 2010 10.80 10.88 10.80 10.88 445 -0.12(-1.09%)
Jun 24, 2010 11.00 11.00 11.00 11.00 100 -0.15(-1.35%)
Jun 23, 2010 11.11 11.16 10.80 11.15 4,600 -0.15(-1.33%)
Jun 22, 2010 11.29 11.30 11.25 11.30 3,973 -0.05(-0.44%)
Jun 21, 2010 11.30 11.45 11.30 11.35 3,100 +0.10(+0.89%)
Jun 18, 2010 11.30 11.30 11.25 11.25 500 -0.05(-0.44%)
Jun 17, 2010 11.30 11.50 11.30 11.30 3,050 +0.13(+1.16%)
Jun 16, 2010 11.10 11.30 11.10 11.17 12,421 -0.08(-0.71%)
Jun 15, 2010 10.89 11.25 10.89 11.25 11,984 +0.36(+3.31%)
Jun 14, 2010 10.78 10.89 10.78 10.89 4,882 +0.00(+0.00%)
Jun 11, 2010 10.85 10.89 10.79 10.89 73,112 -0.08(-0.73%)
Jun 10, 2010 10.89 10.97 10.89 10.97 2,100 +0.08(+0.73%)
Jun 09, 2010 10.67 10.89 10.62 10.89 4,060 +0.27(+2.54%)
Jun 08, 2010 10.70 10.70 10.62 10.62 434 -0.33(-3.01%)
Jun 07, 2010 11.00 11.00 10.95 10.95 3,100 -0.05(-0.45%)
Jun 04, 2010 11.00 11.00 10.95 11.00 1,907 -0.01(-0.09%)
Jun 03, 2010 11.11 11.11 11.01 11.01 4,582 -0.10(-0.90%)
Jun 02, 2010 11.10 11.11 11.10 11.11 3,595 +0.01(+0.09%)
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.