Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.76	21.10	19.75	20.15	32,390	+0.40(+2.03%)
Oct 28, 2022	18.30	19.99	18.30	19.75	69,652	+2.55(+14.83%)
Oct 27, 2022	17.20	17.37	17.05	17.20	4,974	+0.10(+0.58%)
Oct 26, 2022	16.80	17.20	16.80	17.10	9,110	+0.00(+0.00%)
Oct 25, 2022	17.05	17.20	17.05	17.10	2,174	-0.02(-0.12%)
Oct 24, 2022	17.15	17.19	17.09	17.12	4,236	-0.05(-0.29%)
Oct 21, 2022	17.40	17.40	17.14	17.17	4,525	-0.13(-0.75%)
Oct 20, 2022	17.37	17.40	17.30	17.30	894	-0.10(-0.57%)
Oct 19, 2022	17.19	17.40	17.00	17.40	7,843	+0.39(+2.29%)
Oct 18, 2022	17.17	17.35	16.95	17.01	1,745	+0.11(+0.65%)
Oct 17, 2022	16.70	16.90	16.60	16.90	4,487	+0.22(+1.32%)
Oct 14, 2022	16.47	16.69	16.47	16.68	2,130	+0.20(+1.21%)
Oct 13, 2022	16.41	16.48	16.00	16.48	4,910	+0.03(+0.18%)
Oct 12, 2022	16.89	16.89	16.36	16.45	1,878	-0.48(-2.84%)
Oct 11, 2022	17.33	17.35	16.93	16.93	5,639	-0.47(-2.70%)
Oct 07, 2022				17.40	0	+0.08(+0.46%)
Oct 06, 2022	17.09	17.51	17.08	17.32	17,798	+0.22(+1.29%)
Oct 05, 2022	16.51	17.13	16.51	17.10	3,202	-0.23(-1.33%)
Oct 04, 2022	16.50	17.33	16.49	17.33	9,265	+0.83(+5.03%)
Oct 03, 2022	16.19	16.50	16.19	16.50	2,039	+0.40(+2.48%)
Sep 30, 2022	15.45	16.17	15.45	16.10	1,877	+0.40(+2.55%)
Sep 29, 2022	15.45	15.70	15.37	15.70	4,279	-0.15(-0.95%)
Sep 28, 2022	15.59	15.85	14.89	15.85	5,644	+0.39(+2.52%)
Sep 27, 2022	15.55	15.74	15.46	15.46	9,020	-0.04(-0.26%)
Sep 26, 2022	16.30	16.37	15.50	15.50	14,122	-1.14(-6.85%)
Sep 23, 2022	16.39	16.88	16.27	16.64	14,225	+0.24(+1.46%)
Sep 22, 2022	16.65	16.91	16.36	16.40	7,000	-0.05(-0.30%)
Sep 21, 2022	16.45	16.55	16.33	16.45	3,925	+0.12(+0.73%)
Sep 20, 2022	16.44	16.44	16.33	16.33	1,646	-0.10(-0.61%)
Sep 19, 2022	16.61	16.66	16.40	16.43	2,186	-0.37(-2.20%)
Sep 16, 2022	16.45	17.00	16.43	16.80	3,971	+0.20(+1.20%)
Sep 15, 2022	16.52	16.69	16.51	16.60	7,823	-0.09(-0.54%)
Sep 14, 2022	16.32	16.70	16.32	16.69	3,635	+0.34(+2.08%)
Sep 13, 2022	16.62	16.62	16.28	16.35	3,805	-0.31(-1.86%)
Sep 12, 2022	17.47	17.47	16.47	16.66	4,366	-0.19(-1.13%)
Sep 09, 2022	16.98	16.98	16.65	16.85	2,740	+0.24(+1.44%)
Sep 08, 2022	17.35	17.35	16.35	16.61	12,797	-0.72(-4.15%)
Sep 07, 2022	17.20	17.48	17.10	17.33	5,290	+0.18(+1.05%)
Sep 06, 2022	17.49	17.49	17.02	17.15	1,683	-0.60(-3.38%)
Sep 02, 2022				17.75	0	+0.65(+3.80%)
Sep 01, 2022	17.75	17.75	17.10	17.10	13,076	-0.50(-2.84%)
Aug 31, 2022	17.50	17.60	17.11	17.60	2,895	-0.08(-0.45%)
Aug 30, 2022	17.35	17.68	17.12	17.68	4,131	+0.42(+2.43%)
Aug 29, 2022	18.04	18.04	17.20	17.26	3,809	-0.31(-1.76%)
Aug 26, 2022	17.34	17.57	17.34	17.57	752	+0.45(+2.63%)
Aug 25, 2022	17.98	17.98	17.10	17.12	6,391	+0.02(+0.12%)
Aug 24, 2022	17.25	17.25	17.10	17.10	3,137	-0.15(-0.87%)
Aug 23, 2022	17.25	17.25	17.20	17.25	1,558	+0.26(+1.53%)
Aug 22, 2022	17.46	17.46	16.50	16.99	5,791	-0.71(-4.01%)
Aug 19, 2022	18.00	18.04	17.59	17.70	21,082	-0.35(-1.94%)
Aug 18, 2022	18.10	18.50	18.05	18.05	5,311	-0.40(-2.17%)
Aug 17, 2022	18.11	18.50	18.05	18.45	10,245	+0.45(+2.50%)
Aug 16, 2022	17.99	18.18	17.93	18.00	11,962	+0.01(+0.06%)
Aug 15, 2022	17.22	18.00	16.75	17.99	6,368	+0.74(+4.29%)
Aug 12, 2022	17.25	17.31	16.90	17.25	6,021	+0.00(+0.00%)
Aug 11, 2022	17.25	17.25	17.00	17.25	3,987	-0.02(-0.12%)
Aug 10, 2022	16.94	17.27	16.66	17.27	9,537	+0.26(+1.53%)
Aug 09, 2022	17.41	17.59	17.01	17.01	6,236	-0.09(-0.53%)
Aug 08, 2022	16.80	17.10	16.80	17.10	6,572	+0.60(+3.64%)
Aug 05, 2022	16.29	16.60	16.29	16.50	3,016	+0.21(+1.29%)
Aug 04, 2022	16.28	16.29	15.92	16.29	7,527	+0.13(+0.80%)
Aug 03, 2022	14.98	16.40	14.98	16.16	25,478	+2.11(+15.02%)
Aug 02, 2022	14.05	14.37	13.80	14.05	110,027	+0.05(+0.36%)
Jul 29, 2022				14.00	0	+0.00(+0.00%)
Jul 28, 2022	14.05	14.05	13.95	14.00	12,072	-0.05(-0.36%)
Jul 27, 2022	14.01	14.05	13.95	14.05	20,627	+0.05(+0.36%)
Jul 26, 2022	14.25	14.26	13.96	14.00	13,778	-0.35(-2.44%)
Jul 25, 2022	14.24	14.42	14.24	14.35	37,807	+0.27(+1.92%)
Jul 22, 2022	14.01	14.08	13.97	14.08	8,202	+0.18(+1.29%)
Jul 21, 2022	13.95	14.04	13.89	13.90	22,970	+0.05(+0.36%)
Jul 20, 2022	13.85	14.00	13.85	13.85	8,624	-0.05(-0.36%)
Jul 19, 2022	14.01	14.01	13.90	13.90	2,876	-0.07(-0.50%)
Jul 18, 2022	14.08	14.08	13.97	13.97	8,503	-0.03(-0.21%)
Jul 15, 2022	14.00	14.10	13.83	14.00	2,952	-0.10(-0.71%)
Jul 14, 2022	14.55	14.55	14.10	14.10	21,483	-0.35(-2.42%)
Jul 13, 2022	14.87	14.87	14.45	14.45	45,788	-0.44(-2.96%)
Jul 12, 2022	15.00	15.00	14.89	14.89	2,722	-0.27(-1.78%)
Jul 11, 2022	15.64	15.64	15.16	15.16	4,185	-0.44(-2.82%)
Jul 08, 2022	15.80	15.80	15.60	15.60	1,145	-0.17(-1.08%)
Jul 07, 2022	16.02	16.02	15.77	15.77	3,454	-0.21(-1.31%)
Jul 06, 2022	16.15	16.15	15.85	15.98	2,132	-0.36(-2.20%)
Jul 05, 2022	15.90	16.69	15.90	16.34	10,024	+0.04(+0.25%)
Jul 04, 2022	15.49	16.30	15.49	16.30	6,508	+0.82(+5.30%)
Jun 30, 2022				15.48	0	+0.29(+1.91%)
Jun 29, 2022	14.84	15.19	14.71	15.19	3,350	+0.34(+2.29%)
Jun 28, 2022	15.06	15.07	14.85	14.85	2,874	-0.15(-1.00%)
Jun 27, 2022	14.90	15.02	14.90	15.00	2,319	+0.06(+0.40%)
Jun 24, 2022	14.82	14.95	14.82	14.94	5,862	+0.14(+0.95%)
Jun 23, 2022	15.20	15.20	14.80	14.80	12,260	-0.45(-2.95%)
Jun 22, 2022	15.32	15.34	15.22	15.25	1,250	-0.22(-1.42%)
Jun 21, 2022	15.47	15.47	15.42	15.47	1,190	+0.22(+1.44%)
Jun 20, 2022	15.12	15.25	15.12	15.25	1,224	+0.11(+0.73%)
Jun 17, 2022	15.13	15.14	15.13	15.14	862	+0.13(+0.87%)
Jun 16, 2022	15.01	15.10	15.00	15.01	13,656	-0.35(-2.28%)
Jun 15, 2022	15.60	15.60	15.00	15.36	16,031	-0.14(-0.90%)
Jun 14, 2022	15.66	15.66	15.45	15.50	2,083	-0.20(-1.27%)
Jun 13, 2022	15.78	15.78	15.01	15.70	13,478	-0.10(-0.63%)
Jun 10, 2022	16.15	16.16	15.75	15.80	5,789	-0.65(-3.95%)
Jun 09, 2022	16.00	16.45	16.00	16.45	5,895	-0.05(-0.30%)
Jun 08, 2022	16.91	16.91	16.20	16.50	8,854	-0.50(-2.94%)
Jun 07, 2022	17.18	17.18	16.58	17.00	7,643	+0.05(+0.29%)
Jun 06, 2022	16.91	17.05	16.85	16.95	10,440	-0.05(-0.29%)
Jun 03, 2022	17.47	17.47	16.97	17.00	11,276	-0.45(-2.58%)
Jun 02, 2022	16.87	17.73	16.87	17.45	31,955	+0.54(+3.19%)
Jun 01, 2022	16.49	17.00	16.41	16.91	11,980	+0.51(+3.11%)
May 31, 2022	15.97	16.40	15.95	16.40	6,791	+0.50(+3.14%)
May 30, 2022	15.70	15.90	15.60	15.90	7,342	+0.30(+1.92%)
May 27, 2022	15.69	15.69	15.50	15.60	7,767	+0.08(+0.52%)
May 26, 2022	15.46	15.61	15.46	15.52	4,661	+0.02(+0.13%)
May 25, 2022	15.00	15.52	15.00	15.50	2,657	+0.21(+1.37%)
May 24, 2022	14.72	15.29	14.72	15.29	9,438	+0.34(+2.27%)
May 20, 2022				14.95	0	+0.23(+1.56%)
May 19, 2022	14.90	14.90	14.72	14.72	300	-0.18(-1.21%)
May 18, 2022	14.90	15.00	14.90	14.90	4,620	-0.10(-0.67%)
May 17, 2022	14.96	15.01	14.92	15.00	4,353	+0.13(+0.87%)
May 16, 2022	14.98	14.99	14.50	14.87	7,168	+0.36(+2.48%)
May 13, 2022	14.45	14.77	14.45	14.51	1,681	+0.42(+2.98%)
May 12, 2022	14.48	14.49	13.50	14.09	17,123	-0.44(-3.03%)
May 11, 2022	13.63	14.65	13.63	14.53	5,400	+0.27(+1.89%)
May 10, 2022	14.17	14.75	14.10	14.26	4,571	-0.62(-4.17%)
May 09, 2022	15.34	15.34	14.51	14.88	3,405	-0.42(-2.75%)
May 06, 2022	15.35	15.46	14.60	15.30	11,585	-0.10(-0.65%)
May 05, 2022	15.23	15.48	14.82	15.40	11,331	+0.10(+0.65%)
May 04, 2022	14.28	15.30	14.25	15.30	15,515	+1.05(+7.37%)
May 03, 2022	14.10	14.27	14.10	14.25	8,452	+0.24(+1.71%)
May 02, 2022	13.59	14.25	13.59	14.01	33,868	+1.29(+10.14%)
Apr 29, 2022	12.40	12.77	12.26	12.72	53,008	+0.33(+2.66%)
Apr 28, 2022	12.37	12.44	12.31	12.39	12,518	+0.15(+1.23%)
Apr 27, 2022	12.30	12.30	12.20	12.24	3,256	+0.04(+0.33%)
Apr 26, 2022	12.90	12.90	12.20	12.20	3,488	-0.61(-4.76%)
Apr 25, 2022	12.80	12.81	12.67	12.81	4,354	-0.19(-1.46%)
Apr 22, 2022	13.74	13.74	13.00	13.00	7,911	-0.75(-5.45%)
Apr 21, 2022	13.80	13.83	13.61	13.75	3,763	-0.10(-0.72%)
Apr 20, 2022	13.83	13.95	13.81	13.85	6,457	-0.03(-0.22%)
Apr 19, 2022	13.77	13.89	13.77	13.88	6,325	+0.02(+0.14%)
Apr 18, 2022	13.84	13.86	13.76	13.86	6,941	+0.11(+0.80%)
Apr 14, 2022				13.75	0	+0.37(+2.77%)
Apr 13, 2022	13.24	13.49	13.20	13.38	12,983	+0.40(+3.08%)
Apr 12, 2022	13.03	13.23	12.98	12.98	30,155	-0.11(-0.84%)
Apr 11, 2022	12.67	13.09	12.67	13.09	8,411	+0.09(+0.69%)
Apr 08, 2022	12.67	13.01	12.67	13.00	3,070	+0.35(+2.77%)
Apr 06, 2022				12.65	0	-0.28(-2.17%)
Apr 05, 2022	13.00	13.15	12.92	12.93	4,758	-0.18(-1.37%)
Apr 04, 2022	12.87	13.12	12.87	13.11	8,541	+0.40(+3.15%)
Apr 01, 2022	12.53	12.75	12.29	12.71	19,052	+0.14(+1.11%)
Mar 31, 2022	12.00	12.57	12.00	12.57	12,985	+0.57(+4.75%)
Mar 30, 2022	11.92	12.10	11.92	12.00	5,025	+0.07(+0.59%)
Mar 29, 2022	12.48	12.48	11.81	11.93	15,901	+0.13(+1.10%)
Mar 28, 2022	11.72	11.80	11.60	11.80	14,886	-0.01(-0.08%)
Mar 25, 2022	11.75	11.92	11.70	11.81	9,080	-0.03(-0.25%)
Mar 24, 2022	11.92	11.92	11.80	11.84	2,780	-0.11(-0.92%)
Mar 23, 2022	12.00	12.00	11.95	11.95	2,472	-0.05(-0.42%)
Mar 22, 2022	11.87	12.04	11.87	12.00	7,121	+0.10(+0.84%)
Mar 21, 2022	11.57	11.91	11.57	11.90	14,427	+0.36(+3.12%)
Mar 18, 2022	11.76	11.79	10.75	11.54	8,962	-0.21(-1.79%)
Mar 17, 2022	11.80	11.90	11.75	11.75	3,641	+0.21(+1.82%)
Mar 16, 2022	11.60	11.75	11.41	11.54	9,000	-0.10(-0.86%)
Mar 15, 2022	11.72	11.72	11.58	11.64	6,400	-0.11(-0.94%)
Mar 14, 2022	11.94	11.94	11.71	11.75	7,559	-0.34(-2.81%)
Mar 11, 2022	11.86	12.10	11.85	12.09	5,300	+0.18(+1.51%)
Mar 10, 2022	11.91	12.00	11.90	11.91	3,975	-0.09(-0.75%)
Mar 09, 2022	12.00	12.00	11.97	12.00	1,440	-0.04(-0.33%)
Mar 08, 2022	12.01	12.04	12.00	12.04	24,900	-0.25(-2.03%)
Mar 07, 2022	12.28	12.29	12.28	12.29	350	-0.01(-0.08%)
Mar 04, 2022	12.01	12.30	11.95	12.30	6,800	+0.20(+1.65%)
Mar 03, 2022	12.16	12.16	12.02	12.10	2,755	-0.17(-1.39%)
Mar 02, 2022	12.40	12.40	12.27	12.27	700	-0.13(-1.05%)
Mar 01, 2022	12.48	12.48	12.40	12.40	3,523	+0.15(+1.22%)
Feb 28, 2022	12.48	12.48	11.97	12.25	1,868	+0.01(+0.08%)
Feb 25, 2022	11.75	12.24	11.79	12.24	2,403	+0.68(+5.88%)
Feb 24, 2022	11.64	11.68	11.50	11.56	3,812	-0.19(-1.62%)
Feb 23, 2022	11.90	12.38	11.75	11.75	8,005	-0.30(-2.49%)
Feb 22, 2022	12.53	12.53	11.86	12.05	9,189	-0.52(-4.14%)
Feb 18, 2022				12.57	0	-0.12(-0.95%)
Feb 16, 2022				12.69	0	+0.00(+0.00%)
Feb 15, 2022	12.86	12.86	12.69	12.69	3,002	-0.06(-0.47%)
Feb 14, 2022	12.90	12.90	12.64	12.75	2,235	-0.19(-1.47%)
Feb 11, 2022	12.68	12.94	12.68	12.94	1,911	+0.04(+0.31%)
Feb 10, 2022	12.93	12.93	12.90	12.90	1,176	-0.01(-0.08%)
Feb 09, 2022	12.95	12.96	12.87	12.91	797	-0.07(-0.54%)
Feb 08, 2022	12.91	13.08	12.91	12.98	1,231	+0.07(+0.54%)
Feb 07, 2022	13.06	13.06	12.90	12.91	4,366	-0.18(-1.38%)
Feb 04, 2022	13.11	13.31	13.08	13.09	7,940	-0.01(-0.08%)
Feb 03, 2022	12.90	13.10	12.90	13.10	2,822	+0.31(+2.42%)
Feb 02, 2022	12.80	12.80	12.57	12.79	7,164	-0.06(-0.47%)
Feb 01, 2022	12.29	13.00	12.29	12.85	22,400	+0.56(+4.56%)
Jan 31, 2022	12.20	12.29	12.20	12.29	4,691	+0.09(+0.74%)
Jan 28, 2022	12.20	12.20	12.20	12.20	325	+0.00(+0.00%)
Jan 27, 2022	12.27	12.28	12.20	12.20	667	-0.09(-0.73%)
Jan 26, 2022	12.20	12.29	12.20	12.29	251	+0.34(+2.85%)
Jan 25, 2022	11.90	11.97	11.82	11.95	3,471	+0.05(+0.42%)
Jan 24, 2022	12.10	12.10	11.80	11.90	11,880	-0.28(-2.30%)
Jan 21, 2022	12.42	12.42	12.10	12.18	9,120	-0.13(-1.06%)
Jan 20, 2022	12.05	12.40	12.00	12.31	5,093	+0.30(+2.50%)
Jan 19, 2022	12.11	12.17	12.01	12.01	5,531	-0.19(-1.56%)
Jan 18, 2022	11.95	12.20	11.95	12.20	8,406	+0.20(+1.67%)
Jan 17, 2022	11.80	12.13	11.80	12.00	12,894	+0.20(+1.69%)
Jan 14, 2022	11.85	11.90	11.79	11.80	3,498	-0.15(-1.26%)
Jan 13, 2022	11.90	11.99	11.90	11.95	2,126	-0.04(-0.33%)
Jan 12, 2022	11.95	11.99	11.94	11.99	1,356	+0.00(+0.00%)
Jan 11, 2022	11.90	11.99	11.85	11.99	1,045	+0.04(+0.33%)
Jan 10, 2022	11.80	11.96	11.80	11.95	7,632	-0.05(-0.42%)
Jan 07, 2022	12.00	12.24	12.00	12.00	2,760	-0.20(-1.64%)
Jan 06, 2022	12.23	12.24	12.16	12.20	1,160	-0.01(-0.08%)
Jan 05, 2022	12.20	12.24	12.00	12.21	1,943	-0.03(-0.25%)
Jan 04, 2022	11.91	12.24	11.91	12.24	3,512	+0.25(+2.09%)
Dec 31, 2021		11.99	11.99	11.99	0	+0.09(+0.76%)
Dec 30, 2021	12.00	12.00	11.90	11.90	6,760	-0.07(-0.58%)
Dec 29, 2021	12.00	12.00	11.75	11.97	3,406	+0.21(+1.79%)
Dec 24, 2021		11.76	11.76	11.76	0	-0.16(-1.34%)
Dec 23, 2021	11.83	11.92	11.80	11.92	1,700	+0.11(+0.93%)
Dec 22, 2021	11.88	11.88	11.80	11.81	1,800	-0.05(-0.42%)
Dec 21, 2021	11.85	12.15	11.85	11.86	4,899	+0.06(+0.51%)
Dec 20, 2021	11.64	11.80	11.59	11.80	6,550	+0.15(+1.29%)
Dec 17, 2021	11.70	11.70	11.65	11.65	1,038	-0.13(-1.10%)
Dec 16, 2021	11.60	11.78	11.60	11.78	3,500	+0.18(+1.55%)
Dec 15, 2021	11.84	11.84	11.58	11.60	1,950	-0.04(-0.34%)
Dec 14, 2021	11.65	11.65	11.64	11.64	900	+0.02(+0.17%)
Dec 13, 2021	11.79	11.79	11.62	11.62	224	-0.08(-0.68%)
Dec 10, 2021	11.65	11.70	11.41	11.70	3,500	+0.10(+0.86%)
Dec 09, 2021	11.65	11.65	11.60	11.60	200	+0.10(+0.87%)
Dec 08, 2021	11.85	11.85	11.50	11.50	3,548	-0.17(-1.46%)
Dec 06, 2021		11.67	11.67	11.67	1	+0.03(+0.26%)
Dec 03, 2021	11.49	11.64	11.49	11.64	600	+0.24(+2.11%)
Dec 02, 2021	11.40	11.40	11.40	11.40	101	-0.10(-0.87%)
Dec 01, 2021	11.25	11.50	11.21	11.50	620	+0.30(+2.68%)
Nov 30, 2021	11.23	11.20	11.20	11.20	9,662	+0.00(+0.00%)
Nov 29, 2021	11.11	11.25	11.11	11.20	2,015	+0.15(+1.36%)
Nov 26, 2021	11.45	11.46	11.00	11.05	6,930	-0.47(-4.08%)
Nov 25, 2021	11.59	11.59	11.52	11.52	1,527	+0.00(+0.00%)
Nov 24, 2021	11.47	11.58	11.47	11.52	2,629	-0.08(-0.69%)
Nov 23, 2021	11.55	11.64	11.49	11.60	2,381	-0.01(-0.09%)
Nov 22, 2021	11.55	11.71	11.55	11.61	2,624	-0.09(-0.77%)
Nov 19, 2021	11.79	11.79	11.45	11.70	7,050	+0.04(+0.34%)
Nov 18, 2021	11.65	11.68	11.66	11.66	8,550	-0.13(-1.10%)
Nov 17, 2021	11.78	11.85	11.52	11.79	5,064	+0.44(+3.88%)
Nov 16, 2021	11.50	11.50	11.25	11.35	1,680	-0.15(-1.30%)
Nov 15, 2021	11.55	11.63	11.42	11.50	1,030	-0.11(-0.95%)
Nov 12, 2021	11.61	11.73	11.61	11.61	1,055	-0.08(-0.68%)
Nov 11, 2021	11.30	11.69	11.16	11.69	2,300	+0.54(+4.84%)
Nov 10, 2021	11.08			11.15	2,703	+0.06(+0.54%)
Nov 09, 2021	10.83	11.09	10.82	11.09	4,628	+0.19(+1.74%)
Nov 08, 2021	11.00	11.00	10.72	10.90	11,868	-0.10(-0.91%)
Nov 05, 2021	11.14	11.15	10.95	11.00	15,114	-0.25(-2.22%)
Nov 04, 2021	11.20	11.25	11.18	11.25	10,300	+0.06(+0.54%)
Nov 03, 2021	11.30	11.30	10.97	11.19	13,303	-0.08(-0.71%)
Nov 02, 2021	11.68	11.68	11.16	11.27	14,090	-0.41(-3.51%)