Hammond Power Solutn (TSX: HPS-A )

11.70 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 11.94 11.94 11.60 11.70 18,945 +0.39(+3.45%)
Oct 21, 2021 11.29 11.33 11.15 11.31 44,273 +0.06(+0.53%)
Oct 20, 2021 11.20 11.35 11.10 11.25 6,025 +0.05(+0.45%)
Oct 19, 2021 11.11 11.25 11.11 11.20 10,238 -0.04(-0.36%)
Oct 18, 2021 11.32 11.32 10.96 11.24 4,950 +0.34(+3.12%)
Oct 15, 2021 11.00 11.13 10.90 10.90 14,312 -0.05(-0.46%)
Oct 14, 2021 10.90 11.00 10.86 10.95 3,413 +0.07(+0.64%)
Oct 13, 2021 10.85 10.88 10.82 10.88 710 +0.00(+0.00%)
Oct 12, 2021 10.87 10.88 10.80 10.88 6,721 +0.03(+0.28%)
Oct 08, 2021 10.85 10.85 10.85 0 -0.02(-0.18%)
Oct 07, 2021 10.82 10.87 10.80 10.87 900 +0.00(+0.00%)
Oct 06, 2021 10.82 10.87 10.80 10.87 8,892 +0.01(+0.09%)
Oct 05, 2021 10.87 10.88 10.85 10.86 2,900 -0.02(-0.18%)
Oct 04, 2021 10.88 10.88 10.88 10.88 204 -0.12(-1.09%)
Oct 01, 2021 10.81 11.00 10.80 11.00 4,100 +0.20(+1.85%)
Sep 30, 2021 10.80 10.80 10.80 10.80 100 -0.09(-0.83%)
Sep 29, 2021 10.85 10.90 10.85 10.89 3,400 +0.04(+0.37%)
Sep 28, 2021 10.85 10.85 10.85 10.85 100 -0.10(-0.91%)
Sep 27, 2021 10.85 10.95 10.85 10.95 2,402 +0.19(+1.77%)
Sep 24, 2021 10.91 10.95 10.76 10.76 3,443 -0.15(-1.37%)
Sep 23, 2021 10.95 10.98 10.91 10.91 2,927 -0.04(-0.37%)
Sep 22, 2021 11.04 11.04 10.93 10.95 4,900 -0.05(-0.45%)
Sep 21, 2021 11.00 11.13 10.93 11.00 10,800 +0.09(+0.82%)
Sep 20, 2021 11.25 11.30 10.91 10.91 4,011 -0.37(-3.28%)
Sep 17, 2021 11.74 11.74 11.25 11.28 5,650 -0.17(-1.48%)
Sep 16, 2021 11.44 11.49 11.44 11.45 4,243 +0.10(+0.88%)
Sep 15, 2021 11.50 11.50 11.30 11.35 4,078 -0.18(-1.56%)
Sep 14, 2021 11.55 11.55 11.53 11.53 242 +0.01(+0.09%)
Sep 13, 2021 11.51 11.52 11.50 11.52 3,614 -0.10(-0.86%)
Sep 10, 2021 11.81 11.90 11.62 11.62 5,709 -0.19(-1.61%)
Sep 09, 2021 11.92 11.92 11.75 11.81 2,310 -0.16(-1.34%)
Sep 08, 2021 12.13 12.14 11.91 11.97 3,270 -0.11(-0.91%)
Sep 07, 2021 12.15 12.15 12.00 12.08 2,010 +0.00(+0.00%)
Sep 03, 2021 12.08 12.08 12.08 0 +0.06(+0.50%)
Sep 02, 2021 12.08 12.08 12.02 12.02 600 -0.07(-0.58%)
Sep 01, 2021 12.15 12.25 12.08 12.09 7,484 -0.06(-0.49%)
Aug 31, 2021 12.02 12.15 12.02 12.15 924 +0.08(+0.66%)
Aug 30, 2021 12.14 12.14 12.07 12.07 1,020 -0.11(-0.90%)
Aug 27, 2021 12.20 12.25 12.10 12.18 2,700 +0.07(+0.58%)
Aug 26, 2021 12.25 12.31 12.11 12.11 14,168 -0.14(-1.14%)
Aug 25, 2021 11.95 12.25 11.90 12.25 12,020 +0.53(+4.52%)
Aug 24, 2021 11.88 11.88 11.67 11.72 3,567 -0.16(-1.35%)
Aug 23, 2021 12.15 12.15 11.70 11.88 7,337 -0.14(-1.16%)
Aug 20, 2021 12.04 12.04 11.89 12.02 1,883 -0.02(-0.17%)
Aug 19, 2021 12.09 12.18 11.96 12.04 55,176 -0.15(-1.23%)
Aug 18, 2021 11.41 12.19 11.41 12.19 44,479 +0.44(+3.74%)
Aug 17, 2021 11.70 11.75 11.64 11.75 8,140 -0.10(-0.84%)
Aug 16, 2021 11.63 11.89 11.49 11.85 11,983 +0.20(+1.72%)
Aug 13, 2021 10.71 11.65 10.71 11.65 19,259 +0.40(+3.56%)
Aug 12, 2021 11.00 11.35 11.00 11.25 8,750 +0.55(+5.14%)
Aug 11, 2021 10.85 11.00 10.70 10.70 9,539 -0.05(-0.47%)
Aug 10, 2021 10.50 10.75 10.50 10.75 29,613 +0.35(+3.37%)
Aug 09, 2021 10.40 10.58 10.31 10.40 4,977 +0.02(+0.19%)
Aug 06, 2021 10.58 10.58 10.38 10.38 3,510 +0.03(+0.29%)
Aug 05, 2021 10.45 10.45 10.25 10.35 17,855 -0.05(-0.48%)
Aug 04, 2021 10.36 10.45 10.35 10.40 1,925 +0.05(+0.48%)
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.