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, 2015 6.170 6.170 6.110 6.110 1,123 -0.08(-1.29%)
Oct 29, 2015 6.230 6.250 6.190 6.190 2,760 -0.08(-1.28%)
Oct 28, 2015 6.270 6.270 6.270 6.270 1,500 +0.00(+0.00%)
Oct 27, 2015 6.250 6.270 6.250 6.270 1,200 +0.07(+1.13%)
Oct 26, 2015 6.310 6.310 6.180 6.200 84,145 -0.11(-1.74%)
Oct 23, 2015 6.310 6.450 6.310 6.310 40,320 -0.08(-1.25%)
Oct 22, 2015 6.170 6.420 6.170 6.390 2,395 -0.10(-1.54%)
Oct 21, 2015 6.250 6.265 6.240 6.490 6,600 +0.14(+2.20%)
Oct 20, 2015 6.350 6.350 6.350 6.350 4,500 -0.25(-3.79%)
Oct 19, 2015 6.600 6.600 6.600 6.600 1,500 +0.18(+2.80%)
Oct 14, 2015 6.420 6.420 6.420 0 +0.03(+0.47%)
Oct 13, 2015 6.390 6.390 6.390 6.390 190 -0.15(-2.29%)
Oct 08, 2015 6.540 6.540 6.540 0 +0.04(+0.62%)
Oct 06, 2015 6.500 6.500 6.500 56 +0.00(+0.00%)
Oct 05, 2015 6.820 6.820 6.500 6.500 2,778 +0.00(+0.00%)
Oct 01, 2015 6.500 6.500 6.500 0 -0.20(-2.99%)
Sep 30, 2015 6.700 6.700 6.700 6.700 100 -0.14(-2.05%)
Sep 28, 2015 6.840 6.840 6.840 0 +0.24(+3.64%)
Sep 23, 2015 6.600 6.600 6.600 40 -0.29(-4.28%)
Sep 22, 2015 6.850 6.910 6.800 6.895 5,752 -0.11(-1.50%)
Sep 18, 2015 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 17, 2015 7.000 7.000 7.000 7.000 5,300 +0.00(+0.00%)
Sep 16, 2015 7.000 7.000 7.000 7.000 2,060 +0.00(+0.00%)
Sep 14, 2015 7.000 7.000 7.000 0 -0.37(-5.02%)
Sep 09, 2015 7.370 7.370 7.370 134 -0.01(-0.14%)
Sep 04, 2015 7.380 7.380 7.380 0 +0.25(+3.51%)
Sep 03, 2015 7.110 7.130 7.110 7.130 1,589 +0.13(+1.86%)
Sep 01, 2015 7.000 7.000 7.000 55 -0.25(-3.45%)
Aug 31, 2015 7.470 7.470 7.250 7.250 5,988 +0.00(+0.00%)
Aug 28, 2015 7.400 7.400 7.250 7.250 6,630 -0.15(-2.03%)
Aug 27, 2015 7.400 7.400 7.400 7.400 900 +0.00(+0.00%)
Aug 26, 2015 7.400 7.400 7.400 7.400 903 -0.10(-1.33%)
Aug 25, 2015 7.410 7.500 7.410 7.500 10,757 +0.14(+1.90%)
Aug 24, 2015 7.370 7.370 7.360 7.360 489 -0.14(-1.87%)
Aug 21, 2015 7.500 7.500 7.500 7.500 7,591 +0.00(+0.00%)
Aug 19, 2015 7.500 7.500 7.500 32 +0.01(+0.13%)
Aug 18, 2015 7.480 7.550 7.480 7.490 1,930 +0.24(+3.31%)
Aug 17, 2015 7.360 7.360 7.150 7.250 51,618 -0.25(-3.33%)
Aug 14, 2015 7.500 7.500 7.500 7.500 1,200 -0.05(-0.66%)
Aug 13, 2015 7.500 7.550 7.500 7.550 1,150 +0.20(+2.72%)
Aug 12, 2015 7.360 7.360 7.350 7.350 611 -0.05(-0.68%)
Aug 11, 2015 7.440 7.500 7.400 7.400 66,400 +0.00(+0.00%)
Aug 10, 2015 7.400 7.400 7.400 7.400 1,896 -0.08(-1.07%)
Aug 07, 2015 7.480 7.480 7.480 1,896 +0.00(+0.00%)
Aug 06, 2015 7.480 7.480 7.480 7.480 3,000 +0.02(+0.27%)
Aug 05, 2015 7.460 7.460 7.460 7.460 125 +0.19(+2.61%)
Aug 04, 2015 7.440 7.440 7.270 7.270 970 -0.03(-0.41%)
Jul 31, 2015 7.300 7.300 7.300 0 -0.08(-1.08%)
Jul 30, 2015 7.490 7.490 7.380 7.380 4,140 -0.07(-0.94%)
Jul 29, 2015 7.440 7.520 7.400 7.450 74,215 +0.05(+0.68%)
Jul 28, 2015 7.480 7.480 7.390 7.400 3,589 +0.09(+1.23%)
Jul 27, 2015 7.500 7.500 7.300 7.310 2,050 -0.18(-2.40%)
Jul 24, 2015 7.450 7.490 7.440 7.490 2,533 +0.19(+2.60%)
Jul 22, 2015 7.300 7.300 7.300 0 -0.19(-2.54%)
Jul 17, 2015 7.490 7.490 7.490 0 +0.14(+1.90%)
Jul 16, 2015 7.340 7.350 7.340 7.350 1,824 -0.08(-1.08%)
Jul 15, 2015 7.110 7.430 7.100 7.430 3,815 +0.35(+4.94%)
Jul 14, 2015 7.000 7.100 7.000 7.080 3,438 +0.18(+2.61%)
Jul 10, 2015 6.900 6.900 6.900 96 +0.00(+0.00%)
Jul 09, 2015 6.910 6.910 6.900 6.900 3,119 -0.10(-1.43%)
Jul 08, 2015 7.000 7.000 7.000 7.000 409 -0.10(-1.41%)
Jul 07, 2015 7.100 7.100 7.100 7.100 300 +0.00(+0.00%)
Jul 06, 2015 7.140 7.140 7.100 7.100 366 +0.05(+0.71%)
Jul 03, 2015 7.000 7.050 7.000 7.050 1,211 +0.05(+0.71%)
Jul 02, 2015 7.000 7.000 7.000 7.000 1,943 +0.00(+0.00%)
Jun 30, 2015 7.000 7.000 7.000 0 -0.05(-0.71%)
Jun 29, 2015 6.900 7.050 6.810 7.050 2,230 +0.07(+1.00%)
Jun 26, 2015 6.830 7.050 6.830 6.980 8,269 +0.03(+0.43%)
Jun 25, 2015 6.830 6.950 6.830 6.950 4,314 +0.05(+0.72%)
Jun 24, 2015 6.900 6.940 6.900 6.900 3,300 +0.00(+0.00%)
Jun 23, 2015 6.890 6.900 6.890 6.900 800 +0.01(+0.15%)
Jun 22, 2015 6.890 6.890 6.890 6.890 200 -0.01(-0.14%)
Jun 19, 2015 6.760 6.900 6.700 6.900 3,050 +0.10(+1.47%)
Jun 18, 2015 6.800 6.800 6.800 6.800 156 -0.01(-0.15%)
Jun 17, 2015 6.880 6.890 6.810 6.810 850 -0.08(-1.16%)
Jun 12, 2015 6.890 6.890 6.890 0 +0.04(+0.58%)
Jun 11, 2015 6.700 6.850 6.700 6.850 2,133 +0.09(+1.33%)
Jun 10, 2015 6.730 6.760 6.730 6.760 839 +0.01(+0.15%)
Jun 08, 2015 6.750 6.750 6.750 0 -0.10(-1.46%)
Jun 05, 2015 6.750 6.850 6.750 6.850 1,199 +0.05(+0.74%)
Jun 04, 2015 6.790 6.800 6.790 6.800 1,130 +0.20(+3.03%)
Jun 03, 2015 6.600 6.600 6.600 6.600 14,895 -0.05(-0.75%)
Jun 02, 2015 6.650 6.650 6.650 6.650 500 +0.02(+0.30%)
May 26, 2015 6.630 6.630 6.630 0 -0.21(-3.07%)
May 22, 2015 6.840 6.840 6.840 55 +0.09(+1.33%)
May 21, 2015 6.740 6.750 6.740 6.750 562 +0.00(+0.00%)
May 15, 2015 6.750 6.750 6.750 0 +0.05(+0.75%)
May 14, 2015 6.700 6.700 6.700 6.700 2,702 +0.04(+0.60%)
May 13, 2015 6.700 6.700 6.660 6.660 5,000 -0.04(-0.60%)
May 12, 2015 6.700 6.700 6.700 6.700 670 -0.05(-0.74%)
May 11, 2015 6.750 6.750 6.750 6.750 5,150 +0.00(+0.00%)
May 08, 2015 6.740 6.750 6.740 6.750 1,283 +0.05(+0.75%)
May 07, 2015 6.700 6.700 6.700 6.700 4,883 -0.02(-0.30%)
May 05, 2015 6.720 6.720 6.720 19 -0.08(-1.18%)
May 04, 2015 6.800 6.800 6.800 6.800 150 +0.01(+0.15%)
May 01, 2015 6.800 6.800 6.780 6.790 11,042 -0.11(-1.59%)
Apr 30, 2015 6.890 6.900 6.890 6.900 862 +0.08(+1.17%)
Apr 29, 2015 6.820 6.820 6.820 6.820 1,700 -0.08(-1.16%)
Apr 28, 2015 6.900 6.900 6.900 6.900 2,053 +0.01(+0.15%)
Apr 27, 2015 6.900 6.950 6.890 6.890 2,152 +0.00(+0.00%)
Apr 23, 2015 6.890 6.890 6.890 0 +0.30(+4.55%)
Apr 22, 2015 6.590 6.590 6.590 6.590 267 -0.06(-0.90%)
Apr 21, 2015 6.600 6.650 6.600 6.650 427 +0.00(+0.00%)
Apr 20, 2015 6.650 6.725 6.650 6.650 2,830 +0.03(+0.45%)
Apr 17, 2015 6.550 6.690 6.550 6.620 6,101 -0.03(-0.45%)
Apr 16, 2015 6.700 6.700 6.650 6.650 1,970 -0.13(-1.92%)
Apr 15, 2015 6.800 6.800 6.780 6.780 949 +0.12(+1.80%)
Apr 14, 2015 6.770 6.800 6.660 6.660 42,020 -0.22(-3.20%)
Apr 13, 2015 6.820 6.880 6.820 6.880 2,308 -0.01(-0.15%)
Apr 10, 2015 6.890 6.890 6.890 6.890 4,550 +0.01(+0.15%)
Apr 09, 2015 6.880 6.890 6.880 6.880 3,295 +0.00(+0.00%)
Apr 08, 2015 6.780 6.880 6.770 6.880 1,321 +0.10(+1.47%)
Apr 07, 2015 6.900 6.900 6.780 6.780 1,126 -0.17(-2.45%)
Apr 02, 2015 6.950 6.950 6.950 21 +0.09(+1.31%)
Apr 01, 2015 6.860 6.860 6.860 6.860 200 +0.01(+0.15%)
Mar 31, 2015 6.800 6.850 6.800 6.850 2,290 +0.02(+0.29%)
Mar 30, 2015 6.840 6.840 6.830 6.830 1,500 -0.03(-0.44%)
Mar 27, 2015 6.900 6.910 6.860 6.860 4,160 -0.12(-1.72%)
Mar 26, 2015 6.980 6.980 6.980 6.980 1,156 +0.13(+1.90%)
Mar 25, 2015 6.830 6.850 6.830 6.850 700 +0.02(+0.29%)
Mar 24, 2015 6.830 6.830 6.830 6.830 565 -0.05(-0.73%)
Mar 23, 2015 6.860 6.880 6.860 6.880 3,350 +0.04(+0.58%)
Mar 20, 2015 6.900 6.900 6.840 6.840 7,654 -0.07(-1.01%)
Mar 19, 2015 6.920 6.920 6.910 6.910 920 -0.09(-1.29%)
Mar 18, 2015 6.940 7.000 6.940 7.000 3,051 +0.17(+2.49%)
Mar 17, 2015 6.820 6.830 6.820 6.830 3,544 +0.00(+0.00%)
Mar 16, 2015 6.800 6.830 6.780 6.830 10,808 +0.08(+1.19%)
Mar 13, 2015 6.820 6.830 6.750 6.750 1,500 -0.15(-2.17%)
Mar 12, 2015 6.710 6.900 6.710 6.900 15,213 +0.28(+4.23%)
Mar 11, 2015 6.720 6.720 6.620 6.620 432 -0.18(-2.65%)
Mar 10, 2015 6.910 6.910 6.800 6.800 16,300 -0.10(-1.45%)
Mar 09, 2015 6.780 7.250 6.780 6.900 116,142 +0.10(+1.47%)
Mar 06, 2015 6.700 6.800 6.700 6.800 806 +0.10(+1.49%)
Mar 05, 2015 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Mar 04, 2015 6.770 6.780 6.700 6.700 6,550 -0.08(-1.18%)
Mar 03, 2015 6.780 6.780 6.780 6.780 382 -0.12(-1.74%)
Mar 02, 2015 6.960 6.980 6.770 6.900 5,640 +0.01(+0.15%)
Feb 27, 2015 6.760 6.980 6.760 6.890 3,849 +0.05(+0.73%)
Feb 26, 2015 6.870 6.870 6.760 6.840 856 -0.05(-0.73%)
Feb 24, 2015 6.890 6.890 6.890 100 -0.05(-0.72%)
Feb 20, 2015 6.940 6.940 6.940 190 -0.04(-0.57%)
Feb 19, 2015 7.070 7.080 6.910 6.980 1,721 +0.08(+1.16%)
Feb 18, 2015 6.900 6.900 6.890 6.900 27,100 +0.02(+0.29%)
Feb 17, 2015 6.970 6.970 6.880 6.880 1,620 -0.04(-0.58%)
Feb 13, 2015 6.920 6.920 6.920 0 +0.02(+0.29%)
Feb 12, 2015 6.740 6.900 6.740 6.900 1,040 +0.15(+2.22%)
Feb 11, 2015 6.730 6.750 6.730 6.750 1,715 +0.05(+0.75%)
Feb 09, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Feb 06, 2015 6.710 6.710 6.650 6.700 5,809 +0.05(+0.75%)
Feb 05, 2015 6.810 6.810 6.650 6.650 9,000 -0.06(-0.89%)
Feb 04, 2015 6.800 6.800 6.700 6.710 2,050 -0.10(-1.47%)
Feb 03, 2015 6.930 6.930 6.810 6.810 990 +0.11(+1.64%)
Feb 02, 2015 6.700 6.700 6.700 6.700 150 +0.20(+3.08%)
Jan 30, 2015 6.830 6.830 6.500 6.500 4,684 -0.30(-4.41%)
Jan 29, 2015 6.800 6.870 6.800 6.800 8,855 -0.07(-1.02%)
Jan 27, 2015 6.870 6.870 6.870 0 +0.11(+1.63%)
Jan 26, 2015 6.770 6.980 6.750 6.760 3,154 -0.11(-1.60%)
Jan 23, 2015 6.660 6.870 6.660 6.870 783 +0.16(+2.38%)
Jan 22, 2015 6.940 7.010 6.710 6.710 5,900 -0.48(-6.68%)
Jan 21, 2015 6.800 7.190 6.800 7.190 23,825 +0.45(+6.68%)
Jan 20, 2015 6.700 6.760 6.700 6.740 3,200 +0.19(+2.90%)
Jan 19, 2015 6.560 6.560 6.550 6.550 553 -0.06(-0.91%)
Jan 16, 2015 6.610 6.760 6.610 6.610 2,274 -0.29(-4.20%)
Jan 15, 2015 7.180 7.180 6.900 6.900 413 -0.21(-2.95%)
Jan 14, 2015 7.270 7.270 7.110 7.110 3,750 -0.17(-2.34%)
Jan 13, 2015 7.350 7.350 7.270 7.280 8,121 -0.12(-1.62%)
Jan 12, 2015 7.320 7.500 7.270 7.400 33,435 +0.06(+0.82%)
Jan 09, 2015 7.330 7.340 7.330 7.340 800 +0.00(+0.00%)
Jan 08, 2015 7.270 7.340 7.270 7.340 1,640 +0.00(+0.00%)
Jan 07, 2015 7.260 7.340 7.250 7.340 1,500 +0.09(+1.24%)
Jan 06, 2015 7.200 7.250 7.200 7.250 2,300 -0.01(-0.14%)
Jan 05, 2015 7.200 7.260 7.200 7.260 631 +0.00(+0.00%)
Jan 02, 2015 7.270 7.280 7.250 7.260 2,214 -0.08(-1.09%)
Dec 29, 2014 7.340 7.340 7.340 0 +0.49(+7.15%)
Dec 23, 2014 6.850 6.850 6.850 0 +0.04(+0.59%)
Dec 22, 2014 6.680 6.810 6.680 6.810 3,806 +0.13(+1.95%)
Dec 19, 2014 6.690 6.700 6.680 6.680 1,241 +0.09(+1.37%)
Dec 18, 2014 6.590 6.590 6.390 6.590 1,850 +0.04(+0.61%)
Dec 17, 2014 6.240 6.550 6.240 6.550 7,775 +0.31(+4.97%)
Dec 16, 2014 6.240 6.240 1,100 +0.09(+1.46%)
Dec 15, 2014 6.250 6.250 6.150 6.150 1,638 -0.15(-2.38%)
Dec 12, 2014 6.290 6.300 6.290 6.300 900 +0.05(+0.80%)
Dec 11, 2014 6.000 6.250 6.000 6.250 9,100 +0.27(+4.52%)
Dec 10, 2014 5.980 5.980 5.980 5.980 324 +0.03(+0.50%)
Dec 09, 2014 5.910 5.990 5.910 5.950 13,973 +0.05(+0.85%)
Dec 08, 2014 5.760 5.950 5.760 5.900 16,555 +0.10(+1.72%)
Dec 05, 2014 5.790 5.820 5.750 5.800 18,692 -0.09(-1.53%)
Dec 04, 2014 5.880 5.890 5.880 5.890 618 +0.04(+0.68%)
Dec 02, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 01, 2014 5.890 5.970 5.830 5.850 8,172 -0.12(-2.01%)
Nov 28, 2014 5.940 5.970 5.890 5.970 22,527 -0.02(-0.33%)
Nov 27, 2014 5.910 5.990 5.910 5.990 600 +0.08(+1.35%)
Nov 26, 2014 5.930 5.940 5.910 5.910 3,447 -0.02(-0.34%)
Nov 25, 2014 6.070 6.070 5.920 5.930 7,200 -0.03(-0.50%)
Nov 24, 2014 6.000 6.000 5.960 5.960 5,300 -0.01(-0.17%)
Nov 21, 2014 5.990 6.090 5.960 5.970 13,867 -0.03(-0.50%)
Nov 20, 2014 6.000 6.050 5.970 6.000 8,700 +0.00(+0.00%)
Nov 19, 2014 6.000 6.050 5.980 6.000 13,556 -0.02(-0.33%)
Nov 18, 2014 6.010 6.090 6.000 6.020 15,400 +0.02(+0.33%)
Nov 17, 2014 6.000 6.090 6.000 6.000 10,063 -0.10(-1.64%)
Nov 14, 2014 6.020 6.170 6.010 6.100 1,533 +0.09(+1.50%)
Nov 13, 2014 6.070 6.100 6.000 6.010 3,064 -0.09(-1.48%)
Nov 12, 2014 6.100 6.100 6.010 6.100 7,150 +0.05(+0.83%)
Nov 11, 2014 6.150 6.150 6.050 6.050 13,062 -0.01(-0.17%)
Nov 10, 2014 6.160 6.160 6.050 6.060 8,893 -0.08(-1.30%)
Nov 07, 2014 6.110 6.180 6.050 6.140 4,785 -0.01(-0.16%)
Nov 06, 2014 6.100 6.150 6.010 6.150 2,320 +0.02(+0.33%)
Nov 05, 2014 6.190 6.220 6.050 6.130 30,950 +0.04(+0.66%)
Nov 04, 2014 6.500 6.500 6.090 6.090 12,210 -0.46(-7.02%)
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.