Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Power Solutn (TSX: HPS-A )

119.70 +2.73 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2007 9.800 9.950 9.700 9.950 7,163 +0.00(+0.00%)
Mar 29, 2007 9.750 9.950 9.750 9.950 1,600 -0.04(-0.40%)
Mar 28, 2007 9.900 9.990 9.760 9.990 5,867 +0.02(+0.20%)
Mar 27, 2007 9.800 9.970 9.760 9.970 5,930 +0.21(+2.15%)
Mar 26, 2007 10.00 10.01 9.760 9.760 42,650 -0.14(-1.41%)
Mar 23, 2007 9.750 9.900 9.700 9.900 6,722 -0.04(-0.40%)
Mar 22, 2007 9.750 9.940 9.570 9.940 5,266 +0.19(+1.95%)
Mar 21, 2007 9.560 9.750 9.510 9.750 49,300 +0.19(+1.99%)
Mar 20, 2007 9.510 9.650 9.510 9.560 7,819 +0.03(+0.31%)
Mar 19, 2007 9.560 9.750 9.510 9.530 15,810 -0.32(-3.25%)
Mar 16, 2007 9.870 9.900 9.550 9.850 35,212 -0.15(-1.50%)
Mar 15, 2007 10.20 10.20 9.880 10.00 12,171 -0.20(-1.96%)
Mar 14, 2007 9.500 10.20 9.500 10.20 30,153 +0.10(+0.99%)
Mar 13, 2007 10.44 10.50 10.05 10.10 19,215 -0.35(-3.35%)
Mar 12, 2007 10.50 10.50 10.20 10.45 29,453 +0.25(+2.45%)
Mar 09, 2007 10.59 10.60 9.900 10.20 64,250 -0.50(-4.67%)
Mar 08, 2007 10.00 10.70 10.00 10.70 45,218 +0.70(+7.00%)
Mar 07, 2007 9.660 10.00 9.600 10.00 28,130 +0.40(+4.17%)
Mar 06, 2007 9.990 9.990 9.500 9.600 30,954 -0.20(-2.04%)
Mar 05, 2007 8.000 10.10 7.700 9.800 176,030 +1.70(+20.99%)
Mar 02, 2007 8.390 8.390 8.080 8.100 15,127 -0.10(-1.22%)
Mar 01, 2007 7.950 8.500 7.950 8.200 37,000 +0.20(+2.50%)
Feb 28, 2007 7.450 8.060 7.450 8.000 15,074 -0.10(-1.23%)
Feb 27, 2007 8.520 8.520 7.430 8.100 68,525 -0.65(-7.43%)
Feb 26, 2007 8.980 8.980 8.750 8.750 16,440 -0.21(-2.34%)
Feb 23, 2007 8.990 8.990 8.800 8.960 12,996 -0.03(-0.33%)
Feb 22, 2007 8.890 8.990 8.850 8.990 61,650 +0.15(+1.70%)
Feb 21, 2007 8.840 8.840 8.650 8.840 22,610 +0.37(+4.37%)
Feb 20, 2007 8.250 8.500 8.250 8.470 80,740 +0.48(+6.01%)
Feb 16, 2007 7.900 7.990 7.900 7.990 50,800 +0.14(+1.78%)
Feb 15, 2007 8.000 8.000 7.800 7.850 42,280 -0.05(-0.63%)
Feb 14, 2007 7.990 7.990 7.900 7.900 2,407 +0.05(+0.64%)
Feb 13, 2007 8.000 8.000 7.850 7.850 22,400 -0.09(-1.13%)
Feb 12, 2007 7.900 7.990 7.900 7.940 9,300 +0.00(+0.00%)
Feb 09, 2007 8.000 8.000 7.750 7.940 18,910 -0.05(-0.63%)
Feb 08, 2007 8.000 8.000 7.860 7.990 8,767 +0.09(+1.14%)
Feb 07, 2007 7.800 7.990 7.750 7.900 17,200 +0.15(+1.94%)
Feb 06, 2007 7.790 7.800 7.700 7.750 28,493 +0.00(+0.00%)
Feb 05, 2007 7.740 7.900 7.700 7.750 47,250 +0.01(+0.13%)
Feb 02, 2007 7.510 7.740 7.510 7.740 33,214 +0.06(+0.78%)
Feb 01, 2007 7.470 7.680 7.450 7.680 105,700 +0.26(+3.50%)
Jan 31, 2007 7.500 7.500 7.420 7.420 15,569 -0.07(-0.93%)
Jan 30, 2007 7.350 7.490 7.350 7.490 5,740 +0.08(+1.08%)
Jan 29, 2007 7.410 7.490 7.410 7.410 6,600 -0.04(-0.54%)
Jan 26, 2007 7.400 7.490 7.400 7.450 6,200 +0.10(+1.36%)
Jan 25, 2007 7.400 7.430 7.250 7.350 24,665 -0.03(-0.41%)
Jan 24, 2007 7.450 7.450 7.250 7.380 50,500 -0.06(-0.81%)
Jan 23, 2007 7.500 7.500 7.420 7.440 16,450 -0.01(-0.13%)
Jan 22, 2007 7.500 7.600 7.450 7.450 18,575 -0.04(-0.53%)
Jan 19, 2007 7.410 7.490 7.400 7.490 27,640 +0.11(+1.49%)
Jan 18, 2007 7.500 7.500 7.380 7.380 39,505 +0.00(+0.00%)
Jan 17, 2007 7.390 7.390 7.300 7.380 90,800 +0.09(+1.23%)
Jan 16, 2007 6.950 7.400 6.950 7.290 65,730 +0.29(+4.14%)
Jan 12, 2007 6.920 7.060 6.920 7.000 124,210 +0.08(+1.16%)
Jan 11, 2007 6.850 6.920 6.560 6.920 9,448 +0.07(+1.02%)
Jan 10, 2007 6.900 6.920 6.850 6.850 3,600 -0.05(-0.72%)
Jan 09, 2007 6.900 6.950 6.900 6.900 2,130 -0.05(-0.72%)
Jan 08, 2007 7.000 7.000 6.950 6.950 3,800 +0.05(+0.72%)
Jan 05, 2007 6.960 6.960 6.900 6.900 91,606 -0.05(-0.72%)
Jan 04, 2007 7.000 7.000 6.950 6.950 4,400 +0.00(+0.00%)
Jan 03, 2007 6.880 6.990 6.880 6.950 18,720 +0.02(+0.29%)
Dec 29, 2006 6.900 6.930 6.840 6.930 61,159 +0.09(+1.32%)
Dec 28, 2006 6.920 6.950 6.820 6.840 41,180 +0.30(+4.59%)
Dec 27, 2006 6.530 6.540 6.530 6.540 1,100 +0.04(+0.62%)
Dec 26, 2006 6.280 6.500 6.280 6.500 33,800 +0.00(+0.00%)
Dec 22, 2006 6.280 6.500 6.280 6.500 33,800 +0.20(+3.17%)
Dec 21, 2006 6.350 6.350 6.270 6.300 9,160 -0.01(-0.16%)
Dec 20, 2006 6.390 6.510 6.310 6.310 13,100 -0.09(-1.41%)
Dec 19, 2006 6.600 6.610 6.310 6.400 12,340 -0.10(-1.54%)
Dec 18, 2006 6.250 6.500 6.250 6.500 58,910 +0.20(+3.17%)
Dec 15, 2006 6.100 6.300 6.100 6.300 29,100 +0.25(+4.13%)
Dec 14, 2006 6.070 6.070 6.000 6.050 4,300 +0.00(+0.00%)
Dec 13, 2006 5.920 6.050 5.920 6.050 24,035 +0.20(+3.42%)
Dec 12, 2006 5.760 5.910 5.760 5.850 23,400 +0.05(+0.86%)
Dec 11, 2006 5.800 5.850 5.800 5.800 4,000 +0.05(+0.87%)
Dec 08, 2006 5.750 5.860 5.750 5.750 7,800 -0.17(-2.87%)
Dec 07, 2006 5.820 5.920 5.820 5.920 8,493 +0.09(+1.54%)
Dec 06, 2006 5.900 5.900 5.820 5.830 10,100 -0.02(-0.34%)
Dec 05, 2006 6.000 6.000 5.820 5.850 9,550 -0.15(-2.50%)
Dec 04, 2006 6.000 6.000 6.000 6.000 1,600 +0.00(+0.00%)
Dec 01, 2006 6.000 6.000 5.950 6.000 2,166 +0.00(+0.00%)
Nov 30, 2006 6.000 6.000 5.980 6.000 3,531 -0.10(-1.64%)
Nov 29, 2006 6.100 6.100 6.000 6.100 5,750 +0.12(+2.01%)
Nov 28, 2006 6.000 6.000 5.950 5.980 17,585 +0.08(+1.36%)
Nov 27, 2006 6.000 6.000 5.900 5.900 2,730 -0.10(-1.67%)
Nov 24, 2006 6.000 6.100 5.910 6.000 6,850 +0.00(+0.00%)
Nov 22, 2006 5.750 6.240 5.750 6.000 11,340 +0.30(+5.26%)
Nov 21, 2006 5.850 5.850 5.620 5.700 39,700 +0.00(+0.00%)
Nov 20, 2006 5.750 5.750 5.600 5.700 3,480 +0.15(+2.70%)
Nov 17, 2006 5.550 5.550 5.450 5.550 5,800 +0.00(+0.00%)
Nov 16, 2006 5.450 5.550 5.450 5.550 2,300 +0.20(+3.74%)
Nov 15, 2006 5.550 5.550 5.200 5.350 9,200 -0.35(-6.14%)
Nov 14, 2006 5.750 5.800 5.600 5.700 5,520 -0.05(-0.87%)
Nov 13, 2006 5.750 5.750 5.600 5.750 2,500 +0.10(+1.77%)
Nov 10, 2006 5.990 5.990 5.650 5.650 22,149 -0.26(-4.40%)
Nov 09, 2006 5.750 5.910 5.620 5.910 18,504 +0.36(+6.49%)
Nov 08, 2006 5.300 5.550 5.300 5.550 9,037 +0.25(+4.72%)
Nov 07, 2006 5.190 5.300 5.190 5.300 25,400 +0.11(+2.12%)
Nov 06, 2006 5.150 5.190 5.100 5.190 148,700 +0.09(+1.76%)
Nov 03, 2006 5.150 5.150 5.100 5.100 6,075 -0.04(-0.78%)
Nov 02, 2006 5.150 5.150 5.140 5.140 27,850 -0.01(-0.19%)
Nov 01, 2006 5.100 5.150 5.100 5.150 17,500 +0.05(+0.98%)
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.