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 31, 2006 5.050 5.100 5.050 5.100 21,910 +0.15(+3.03%)
Oct 30, 2006 4.990 5.000 4.900 4.950 4,300 +0.00(+0.00%)
Oct 27, 2006 4.800 4.950 4.500 4.950 19,600 +0.05(+1.02%)
Oct 26, 2006 5.060 5.060 4.900 4.900 7,940 -0.20(-3.92%)
Oct 25, 2006 5.200 5.200 5.100 5.100 7,000 +0.00(+0.00%)
Oct 24, 2006 5.250 5.390 5.050 5.100 19,350 -0.10(-1.92%)
Oct 23, 2006 5.440 5.440 5.120 5.200 41,205 +0.00(+0.00%)
Oct 20, 2006 4.220 5.500 4.220 5.200 74,700 +0.98(+23.22%)
Oct 19, 2006 4.230 4.230 4.220 4.220 4,500 +0.00(+0.00%)
Oct 18, 2006 4.220 4.220 4.220 4.220 10,600 +0.00(+0.00%)
Oct 17, 2006 4.220 4.230 4.220 4.220 56,700 +0.00(+0.00%)
Oct 16, 2006 4.230 4.230 4.200 4.220 49,700 +0.00(+0.00%)
Oct 13, 2006 4.230 4.230 4.160 4.220 4,600 +0.07(+1.69%)
Oct 12, 2006 4.150 4.150 4.150 4.150 2,000 +0.04(+0.97%)
Oct 11, 2006 4.230 4.230 4.110 4.110 7,100 -0.09(-2.14%)
Oct 10, 2006 4.150 4.220 4.110 4.200 4,825 +0.05(+1.20%)
Oct 09, 2006 4.150 4.150 4.150 4.150 260 +0.00(+0.00%)
Oct 06, 2006 4.150 4.150 4.150 4.150 260 -0.08(-1.89%)
Oct 05, 2006 4.190 4.250 4.190 4.230 6,170 +0.13(+3.17%)
Oct 04, 2006 4.000 4.100 4.000 4.100 7,775 +0.05(+1.23%)
Oct 03, 2006 4.100 4.100 4.000 4.050 23,340 -0.05(-1.22%)
Oct 02, 2006 4.100 4.100 4.100 4.100 700 +0.05(+1.23%)
Sep 29, 2006 4.100 4.100 4.020 4.050 22,423 +0.04(+1.00%)
Sep 28, 2006 4.010 4.010 4.010 4.010 1,250 +0.00(+0.00%)
Sep 27, 2006 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Sep 26, 2006 4.020 4.020 4.010 4.010 11,750 -0.09(-2.20%)
Sep 25, 2006 4.100 4.100 4.090 4.100 200 +0.01(+0.24%)
Sep 22, 2006 4.020 4.090 4.020 4.090 10,400 +0.08(+2.00%)
Sep 21, 2006 4.140 4.140 4.010 4.010 3,420 -0.09(-2.20%)
Sep 20, 2006 4.100 4.100 4.050 4.100 8,465 +0.10(+2.50%)
Sep 19, 2006 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 18, 2006 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 15, 2006 4.010 4.010 4.000 4.000 1,100 -0.10(-2.44%)
Sep 14, 2006 4.100 4.100 4.100 4.100 6,800 -0.04(-0.97%)
Sep 13, 2006 4.090 4.140 4.050 4.140 4,267 +0.14(+3.50%)
Sep 12, 2006 3.990 4.000 3.990 4.000 44,500 +0.09(+2.30%)
Sep 11, 2006 3.910 3.910 3.910 3.910 300 +0.00(+0.00%)
Sep 08, 2006 3.910 3.910 3.910 3.910 2,000 -0.04(-1.01%)
Sep 06, 2006 4.000 4.000 3.950 3.950 30,000 -0.05(-1.25%)
Sep 05, 2006 4.000 4.000 4.000 4.000 63,800 +0.05(+1.27%)
Sep 01, 2006 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 31, 2006 3.990 3.990 3.950 3.950 12,502 +0.00(+0.00%)
Aug 30, 2006 3.950 3.950 3.950 3.950 2,700 +0.00(+0.00%)
Aug 29, 2006 3.810 3.950 3.810 3.950 550 +0.15(+3.95%)
Aug 28, 2006 3.900 3.900 3.800 3.800 2,100 -0.15(-3.80%)
Aug 25, 2006 3.950 3.950 3.950 3.950 2,000 +0.00(+0.00%)
Aug 24, 2006 3.950 3.950 3.950 3.950 7,200 -0.05(-1.25%)
Aug 23, 2006 4.000 4.000 4.000 4.000 3,600 +0.12(+3.09%)
Aug 22, 2006 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 21, 2006 3.880 3.880 3.880 3.880 4,000 -0.02(-0.51%)
Aug 18, 2006 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 17, 2006 4.000 4.000 3.900 3.900 12,300 -0.10(-2.50%)
Aug 16, 2006 3.900 4.000 3.900 4.000 600 +0.25(+6.67%)
Aug 15, 2006 3.750 3.750 3.750 3.750 3,800 -0.05(-1.32%)
Aug 14, 2006 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Aug 11, 2006 3.800 3.800 3.800 3.800 2,050 -0.06(-1.55%)
Aug 10, 2006 3.900 4.000 3.860 3.860 7,500 -0.14(-3.50%)
Aug 09, 2006 4.000 4.000 4.000 4.000 5,000 +0.00(+0.00%)
Aug 08, 2006 3.950 4.000 3.950 4.000 13,000 +0.05(+1.27%)
Aug 07, 2006 3.950 3.950 3.950 3.950 16,000 +0.00(+0.00%)
Aug 04, 2006 3.950 3.950 3.950 3.950 16,000 -0.04(-1.00%)
Aug 03, 2006 3.900 4.070 3.900 3.990 8,600 +0.04(+1.01%)
Aug 02, 2006 3.990 3.990 3.950 3.950 5,000 -0.04(-1.00%)
Aug 01, 2006 3.910 3.990 3.910 3.990 16,950 +0.04(+1.01%)
Jul 31, 2006 3.930 3.950 3.930 3.950 4,000 +0.05(+1.28%)
Jul 28, 2006 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Jul 27, 2006 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 26, 2006 3.890 3.900 3.850 3.850 5,700 -0.05(-1.28%)
Jul 25, 2006 3.900 3.900 3.900 3.900 10,800 +0.10(+2.63%)
Jul 24, 2006 3.990 3.990 3.750 3.800 5,900 -0.25(-6.17%)
Jul 21, 2006 4.190 4.190 4.000 4.050 9,900 +0.15(+3.85%)
Jul 20, 2006 3.550 4.000 3.550 3.900 37,900 +0.40(+11.43%)
Jul 19, 2006 3.500 3.500 3.500 3.500 200 +0.10(+2.94%)
Jul 18, 2006 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 17, 2006 3.450 3.450 3.400 3.400 1,500 -0.05(-1.45%)
Jul 14, 2006 3.400 3.450 3.400 3.450 1,900 +0.03(+0.88%)
Jul 13, 2006 3.420 3.420 3.420 3.420 1,400 -0.03(-0.87%)
Jul 12, 2006 3.450 3.450 3.350 3.450 4,800 +0.00(+0.00%)
Jul 11, 2006 3.450 3.450 3.450 3.450 1,100 +0.05(+1.47%)
Jul 10, 2006 3.400 3.400 3.400 3.400 400 -0.05(-1.45%)
Jul 07, 2006 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 06, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 05, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 03, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 30, 2006 3.350 3.450 3.350 3.450 1,062 +0.15(+4.55%)
Jun 29, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 28, 2006 3.410 3.410 3.300 3.300 11,000 -0.15(-4.35%)
Jun 27, 2006 3.450 3.450 3.450 3.450 1,100 -0.05(-1.43%)
Jun 23, 2006 3.460 3.500 3.460 3.500 6,000 +0.05(+1.45%)
Jun 22, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 21, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 20, 2006 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Jun 19, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 16, 2006 3.450 3.450 3.450 3.450 1,500 +0.17(+5.18%)
Jun 15, 2006 3.270 3.280 3.270 3.280 2,000 +0.06(+1.86%)
Jun 14, 2006 3.200 3.220 3.200 3.220 1,200 -0.04(-1.23%)
Jun 13, 2006 3.350 3.350 3.260 3.260 17,700 -0.09(-2.69%)
Jun 12, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 09, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 08, 2006 3.400 3.400 3.350 3.350 1,120 -0.05(-1.47%)
Jun 07, 2006 3.400 3.400 3.400 3.400 8,313 +0.00(+0.00%)
Jun 06, 2006 3.500 3.500 3.400 3.400 7,200 -0.10(-2.86%)
Jun 05, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 02, 2006 3.500 3.500 3.500 3.500 2,800 +0.05(+1.45%)
Jun 01, 2006 3.520 3.520 3.450 3.450 3,005 -0.05(-1.43%)
May 31, 2006 3.550 3.600 3.500 3.500 11,986 -0.05(-1.41%)
May 30, 2006 3.500 3.600 3.500 3.550 14,300 -0.05(-1.39%)
May 26, 2006 3.500 3.600 3.500 3.600 2,500 +0.05(+1.41%)
May 25, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
May 24, 2006 3.400 3.550 3.400 3.550 13,900 +0.20(+5.97%)
May 23, 2006 3.350 3.350 3.350 3.350 1,700 +0.00(+0.00%)
May 22, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 19, 2006 3.310 3.350 3.310 3.350 1,500 +0.05(+1.52%)
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.