Skip to main content

Hammond Power Solutn (TSX:HPS-A)

130.60 +0.84 (+0.65%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2025 127.17 130.79 126.47 129.76 56,413 +2.76(+2.17%)
Jul 07, 2025 126.30 127.72 125.38 127.00 34,153 -0.50(-0.39%)
Jul 04, 2025 125.33 128.25 127.50 127.50 23,484 +1.61(+1.28%)
Jul 03, 2025 125.00 127.99 124.28 125.89 54,193 +2.13(+1.72%)
Jul 02, 2025 123.30 126.05 123.00 123.76 48,341 -1.67(-1.33%)
Jun 30, 2025 125.43 0 +5.43(+4.53%)
Jun 27, 2025 120.40 123.00 117.22 120.00 65,951 -0.36(-0.30%)
Jun 26, 2025 116.56 120.45 116.56 120.36 18,867 +2.99(+2.55%)
Jun 25, 2025 116.85 119.53 116.45 117.37 29,910 +0.20(+0.17%)
Jun 24, 2025 114.00 118.34 114.00 117.17 23,251 +2.44(+2.13%)
Jun 23, 2025 113.09 115.01 112.21 114.73 29,923 +0.49(+0.43%)
Jun 20, 2025 113.60 114.88 112.67 114.24 17,940 -0.53(-0.46%)
Jun 19, 2025 113.07 115.31 112.83 114.77 11,468 +1.97(+1.75%)
Jun 18, 2025 112.91 115.64 112.54 112.80 32,077 -0.70(-0.62%)
Jun 17, 2025 115.33 116.75 113.03 113.50 19,378 -1.83(-1.59%)
Jun 16, 2025 112.72 118.08 112.72 115.33 45,650 +1.47(+1.29%)
Jun 13, 2025 112.01 115.40 111.24 113.86 33,691 +1.76(+1.57%)
Jun 12, 2025 112.01 114.29 110.93 112.10 19,802 +0.76(+0.68%)
Jun 11, 2025 109.97 112.42 109.10 111.34 37,655 +2.55(+2.34%)
Jun 10, 2025 110.38 111.52 107.25 108.79 29,642 -1.96(-1.77%)
Jun 09, 2025 111.40 111.67 108.92 110.75 30,767 +0.33(+0.30%)
Jun 06, 2025 108.14 110.78 107.80 110.42 26,399 +2.28(+2.11%)
Jun 05, 2025 105.00 108.68 104.20 108.14 38,252 +3.39(+3.24%)
Jun 04, 2025 102.26 105.22 101.51 104.75 32,571 +3.03(+2.98%)
Jun 03, 2025 100.00 102.11 98.82 101.72 45,944 +1.70(+1.70%)
Jun 02, 2025 99.09 100.21 96.96 100.02 20,480 +0.99(+1.00%)
May 30, 2025 100.74 100.74 97.64 99.03 36,998 -1.22(-1.22%)
May 29, 2025 101.99 101.99 100.01 100.25 16,062 -0.53(-0.53%)
May 28, 2025 101.75 102.26 100.37 100.78 21,865 -0.74(-0.73%)
May 27, 2025 99.71 102.14 97.52 101.52 27,331 +3.36(+3.42%)
May 26, 2025 97.03 98.50 96.73 98.16 10,360 +1.16(+1.20%)
May 23, 2025 98.49 99.09 96.25 97.00 31,881 -1.93(-1.95%)
May 22, 2025 97.54 99.40 96.00 98.93 27,962 +0.97(+0.99%)
May 21, 2025 101.73 103.98 97.72 97.96 41,590 -3.79(-3.72%)
May 20, 2025 101.76 102.94 100.04 101.75 26,675 +0.23(+0.23%)
May 16, 2025 101.52 0 +1.36(+1.36%)
May 15, 2025 101.51 102.00 100.15 100.16 15,250 -1.33(-1.31%)
May 14, 2025 103.95 103.95 100.80 101.49 26,673 -2.50(-2.40%)
May 13, 2025 99.46 104.77 98.86 103.99 58,784 +5.60(+5.69%)
May 12, 2025 98.00 102.00 97.67 98.39 33,289 +3.48(+3.67%)
May 09, 2025 95.48 97.11 94.15 94.91 20,258 +0.59(+0.63%)
May 08, 2025 94.19 96.16 92.47 94.32 31,458 +1.85(+2.00%)
May 07, 2025 92.36 93.21 91.00 92.47 29,529 +1.37(+1.50%)
May 06, 2025 86.44 92.00 86.43 91.10 33,248 +2.35(+2.65%)
May 05, 2025 92.35 92.97 88.03 88.75 57,916 -4.99(-5.32%)
May 02, 2025 90.00 94.45 89.99 93.74 66,920 +1.34(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.