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 (%)
May 29, 2020 6.470 6.480 6.300 6.300 7,400 -0.21(-3.23%)
May 28, 2020 6.400 6.510 6.400 6.510 3,030 +0.16(+2.52%)
May 27, 2020 6.250 6.350 6.250 6.350 2,000 +0.11(+1.76%)
May 26, 2020 6.180 6.240 6.090 6.240 4,534 +0.14(+2.30%)
May 22, 2020 6.100 6.100 6.100 0 +0.01(+0.16%)
May 21, 2020 6.050 6.090 6.010 6.090 5,534 -0.01(-0.16%)
May 20, 2020 6.250 6.250 6.100 6.100 729 +0.10(+1.67%)
May 19, 2020 6.340 6.450 5.980 6.000 7,730 -0.25(-4.00%)
May 15, 2020 6.250 6.250 6.250 0 +0.01(+0.16%)
May 14, 2020 6.000 6.250 6.000 6.240 21,288 +0.22(+3.65%)
May 13, 2020 6.200 6.200 6.020 6.020 900 +0.02(+0.33%)
May 12, 2020 6.110 6.110 6.000 6.000 3,436 -0.30(-4.76%)
May 11, 2020 6.300 6.300 6.300 6.300 600 +0.00(+0.00%)
May 08, 2020 6.400 6.400 6.300 6.300 450 -0.01(-0.16%)
May 06, 2020 6.310 6.310 6.310 0 +0.17(+2.77%)
May 05, 2020 6.200 6.240 6.020 6.140 3,680 +0.14(+2.33%)
May 04, 2020 6.180 6.180 6.000 6.000 1,400 -0.40(-6.25%)
May 01, 2020 6.400 6.490 6.250 6.400 3,700 +0.15(+2.40%)
Apr 30, 2020 6.250 6.350 6.250 6.250 3,850 +0.02(+0.32%)
Apr 29, 2020 6.200 6.230 6.200 6.230 400 +0.04(+0.65%)
Apr 28, 2020 6.040 6.250 6.040 6.190 2,621 +0.15(+2.48%)
Apr 27, 2020 6.050 6.100 6.040 6.040 10,394 -0.01(-0.17%)
Apr 24, 2020 6.050 6.050 6.050 6.050 1,500 +0.02(+0.33%)
Apr 23, 2020 6.030 6.030 6.030 6.030 1,600 -0.01(-0.17%)
Apr 22, 2020 6.030 6.250 6.000 6.040 1,000 -0.06(-0.98%)
Apr 21, 2020 6.290 6.300 6.100 6.100 2,882 +0.05(+0.83%)
Apr 20, 2020 6.000 6.100 6.000 6.050 900 +0.03(+0.50%)
Apr 17, 2020 6.270 6.270 5.720 6.020 12,136 +0.31(+5.43%)
Apr 16, 2020 5.870 5.870 5.510 5.710 11,251 +0.11(+1.96%)
Apr 15, 2020 6.140 6.140 5.290 5.600 5,360 -0.55(-8.94%)
Apr 13, 2020 6.150 6.150 6.150 0 -0.15(-2.38%)
Apr 09, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 08, 2020 6.300 6.300 6.290 6.300 2,900 -0.28(-4.26%)
Apr 07, 2020 6.400 6.700 6.400 6.580 800 +0.40(+6.47%)
Apr 06, 2020 6.410 6.410 6.180 6.180 2,215 +0.31(+5.28%)
Apr 03, 2020 5.860 5.910 5.860 5.870 5,019 -0.17(-2.81%)
Apr 02, 2020 6.290 6.290 6.040 6.040 1,659 -0.27(-4.28%)
Apr 01, 2020 6.360 6.400 6.310 6.310 3,165 -0.08(-1.25%)
Mar 31, 2020 6.130 6.470 6.130 6.390 3,959 +0.38(+6.32%)
Mar 30, 2020 5.840 6.010 5.840 6.010 2,949 +0.17(+2.91%)
Mar 27, 2020 5.510 5.840 5.450 5.840 7,301 +0.52(+9.77%)
Mar 26, 2020 5.500 5.500 5.000 5.320 4,657 +0.26(+5.14%)
Mar 25, 2020 5.250 5.250 4.970 5.060 1,600 +0.16(+3.27%)
Mar 24, 2020 4.510 4.900 4.400 4.900 20,255 +0.52(+11.87%)
Mar 23, 2020 5.200 5.200 4.280 4.380 6,843 -0.82(-15.77%)
Mar 20, 2020 5.250 5.260 5.010 5.200 15,300 +0.07(+1.36%)
Mar 19, 2020 5.000 5.250 4.860 5.130 11,699 +0.12(+2.40%)
Mar 18, 2020 6.050 6.060 5.010 5.010 12,700 -1.38(-21.60%)
Mar 17, 2020 6.150 6.390 6.150 6.390 500 +0.19(+3.06%)
Mar 16, 2020 5.990 6.200 5.990 6.200 550 +0.01(+0.16%)
Mar 13, 2020 5.740 6.190 5.740 6.190 2,090 +0.44(+7.65%)
Mar 12, 2020 6.000 6.000 5.720 5.750 15,816 -0.74(-11.40%)
Mar 11, 2020 7.000 7.000 6.310 6.490 19,525 -0.61(-8.59%)
Mar 10, 2020 6.910 7.100 6.900 7.100 900 +0.24(+3.50%)
Mar 09, 2020 7.000 7.000 6.810 6.860 3,302 -0.27(-3.79%)
Mar 06, 2020 6.990 7.210 6.990 7.130 19,800 +0.14(+2.00%)
Mar 05, 2020 7.050 7.100 6.990 6.990 3,820 -0.11(-1.55%)
Mar 03, 2020 7.100 7.100 7.100 0 -0.05(-0.70%)
Mar 02, 2020 7.960 7.960 7.150 7.150 3,584 +0.15(+2.14%)
Feb 28, 2020 7.000 7.060 7.000 7.000 2,380 +0.00(+0.00%)
Feb 27, 2020 7.070 7.070 7.000 7.000 700 -0.12(-1.69%)
Feb 26, 2020 7.000 7.250 7.000 7.120 4,466 +0.01(+0.14%)
Feb 25, 2020 7.050 7.200 7.050 7.110 2,532 -0.09(-1.25%)
Feb 24, 2020 7.190 7.200 7.100 7.200 4,845 +0.00(+0.00%)
Feb 21, 2020 7.240 7.240 7.190 7.200 1,080 -0.05(-0.69%)
Feb 20, 2020 7.220 7.250 7.220 7.250 400 +0.05(+0.69%)
Feb 19, 2020 7.200 7.200 7.030 7.200 13,830 +0.09(+1.27%)
Feb 18, 2020 6.920 7.200 6.920 7.110 2,980 -0.07(-0.97%)
Feb 14, 2020 7.180 7.180 7.180 0 -0.01(-0.14%)
Feb 13, 2020 7.170 7.190 7.170 7.190 1,325 +0.01(+0.14%)
Feb 12, 2020 7.180 7.180 7.170 7.180 2,065 +0.06(+0.84%)
Feb 11, 2020 7.120 7.120 7.120 7.120 500 -0.11(-1.52%)
Feb 10, 2020 7.070 7.230 7.070 7.230 7,952 +0.04(+0.56%)
Feb 07, 2020 7.090 7.200 7.090 7.190 6,979 +0.07(+0.98%)
Feb 06, 2020 7.060 7.120 7.020 7.120 3,312 +0.00(+0.00%)
Feb 05, 2020 7.190 7.240 7.120 7.120 3,300 +0.00(+0.00%)
Feb 04, 2020 7.130 7.250 7.100 7.120 6,500 +0.05(+0.71%)
Feb 03, 2020 7.160 7.290 6.830 7.070 12,410 -0.21(-2.88%)
Jan 31, 2020 7.480 7.480 7.270 7.280 5,500 -0.20(-2.67%)
Jan 30, 2020 7.410 7.480 7.410 7.480 500 +0.13(+1.77%)
Jan 29, 2020 7.500 7.570 7.350 7.350 9,563 -0.11(-1.47%)
Jan 28, 2020 7.330 7.460 7.320 7.460 545 +0.16(+2.19%)
Jan 27, 2020 7.500 7.500 7.300 7.300 4,800 -0.09(-1.22%)
Jan 24, 2020 7.390 7.390 7.390 7.390 108 +0.00(+0.00%)
Jan 22, 2020 7.390 7.390 7.390 0 -0.01(-0.14%)
Jan 21, 2020 7.580 7.580 7.400 7.400 1,987 -0.13(-1.73%)
Jan 20, 2020 7.470 7.530 7.450 7.530 6,381 +0.03(+0.40%)
Jan 17, 2020 7.500 7.500 7.500 7.500 308 -0.01(-0.13%)
Jan 16, 2020 7.510 7.510 7.510 7.510 982 -0.05(-0.66%)
Jan 15, 2020 7.550 7.560 7.500 7.560 5,300 +0.01(+0.13%)
Jan 14, 2020 7.550 7.550 7.550 7.550 1,100 +0.00(+0.00%)
Jan 13, 2020 7.980 7.980 7.550 7.550 1,132 -0.02(-0.26%)
Jan 10, 2020 7.610 7.630 7.570 7.570 3,988 -0.03(-0.39%)
Jan 09, 2020 7.600 7.600 7.600 7.600 3,200 +0.00(+0.00%)
Jan 08, 2020 7.600 7.600 7.600 7.600 5,400 -0.06(-0.78%)
Jan 07, 2020 7.770 7.770 7.650 7.660 1,600 +0.01(+0.13%)
Jan 06, 2020 7.760 7.760 7.640 7.650 1,585 +0.04(+0.53%)
Jan 03, 2020 7.700 7.700 7.610 7.610 3,939 -0.09(-1.17%)
Jan 02, 2020 7.670 7.700 7.670 7.700 3,617 +0.02(+0.26%)
Dec 31, 2019 7.680 7.680 7.680 0 +0.00(+0.00%)
Dec 30, 2019 7.680 7.680 7.680 7.680 1,350 -0.02(-0.26%)
Dec 27, 2019 7.690 7.700 7.690 7.700 1,100 +0.01(+0.13%)
Dec 24, 2019 7.690 7.690 7.690 0 -0.01(-0.13%)
Dec 23, 2019 7.530 7.700 7.530 7.700 3,668 -0.19(-2.41%)
Dec 20, 2019 7.880 7.950 7.880 7.890 600 +0.13(+1.68%)
Dec 19, 2019 7.800 7.800 7.760 7.760 1,677 -0.04(-0.51%)
Dec 18, 2019 7.800 7.800 7.800 7.800 2,930 -0.10(-1.27%)
Dec 17, 2019 7.900 7.900 7.900 7.900 1,700 -0.09(-1.13%)
Dec 16, 2019 7.830 7.990 7.830 7.990 1,020 -0.01(-0.12%)
Dec 13, 2019 8.010 8.100 8.000 8.000 9,062 -0.04(-0.50%)
Dec 12, 2019 7.990 8.040 7.990 8.040 2,402 +0.14(+1.77%)
Dec 11, 2019 7.800 7.900 7.800 7.900 1,595 +0.02(+0.25%)
Dec 10, 2019 7.870 7.880 7.870 7.880 2,290 +0.08(+1.03%)
Dec 09, 2019 7.800 7.800 7.800 7.800 238 +0.00(+0.00%)
Dec 06, 2019 7.800 7.800 7.800 7.800 500 +0.06(+0.78%)
Dec 05, 2019 7.740 7.740 7.740 7.740 1,361 +0.11(+1.44%)
Dec 04, 2019 7.700 7.750 7.630 7.630 1,600 -0.05(-0.65%)
Dec 03, 2019 7.680 7.680 7.680 44 +0.00(+0.00%)
Nov 29, 2019 7.680 7.680 7.680 0 -0.12(-1.54%)
Nov 28, 2019 7.880 7.880 7.720 7.800 2,100 +0.14(+1.83%)
Nov 27, 2019 7.660 7.660 7.660 26 +0.00(+0.00%)
Nov 26, 2019 7.650 7.660 7.650 7.660 3,101 -0.34(-4.25%)
Nov 25, 2019 7.970 8.000 7.900 8.000 4,775 +0.12(+1.52%)
Nov 22, 2019 8.000 8.000 7.880 7.880 3,300 -0.12(-1.50%)
Nov 21, 2019 7.820 8.000 7.710 8.000 653 +0.12(+1.52%)
Nov 19, 2019 7.880 7.880 7.880 0 +0.17(+2.20%)
Nov 18, 2019 7.710 7.710 7.710 7.710 266 -0.26(-3.26%)
Nov 15, 2019 7.900 7.970 7.900 7.970 263 +0.06(+0.76%)
Nov 14, 2019 7.820 7.910 7.780 7.910 600 +0.03(+0.38%)
Nov 13, 2019 7.710 7.880 7.710 7.880 1,200 +0.13(+1.68%)
Nov 12, 2019 7.750 7.750 7.750 7.750 1,100 +0.07(+0.91%)
Nov 11, 2019 7.800 7.800 7.680 7.680 500 +0.00(+0.00%)
Nov 08, 2019 7.950 7.950 7.680 7.680 3,200 -0.27(-3.40%)
Nov 07, 2019 8.050 8.050 7.800 7.950 4,641 -0.05(-0.62%)
Nov 01, 2019 8.000 8.000 8.000 0 +0.05(+0.63%)
Oct 31, 2019 7.880 8.000 7.880 7.950 1,100 +0.08(+1.02%)
Oct 30, 2019 7.870 7.870 7.870 7.870 1,000 -0.05(-0.63%)
Oct 29, 2019 7.800 8.000 7.800 7.920 7,480 +0.02(+0.25%)
Oct 28, 2019 8.010 8.050 7.900 7.900 12,201 -0.20(-2.47%)
Oct 25, 2019 8.100 8.100 8.000 8.100 28,500 +0.04(+0.50%)
Oct 24, 2019 8.170 8.170 8.060 8.060 1,400 -0.18(-2.18%)
Oct 23, 2019 8.240 8.240 8.240 8.240 409 +0.07(+0.86%)
Oct 22, 2019 8.170 8.170 8.170 8.170 1,950 +0.00(+0.00%)
Oct 21, 2019 8.170 8.170 8.170 8.170 200 +0.10(+1.24%)
Oct 18, 2019 8.000 8.070 8.000 8.070 500 +0.21(+2.67%)
Oct 17, 2019 8.000 8.000 7.850 7.860 4,070 -0.09(-1.13%)
Oct 16, 2019 7.950 7.950 7.950 7.950 100 -0.11(-1.36%)
Oct 15, 2019 8.210 8.210 8.060 8.060 1,625 -0.15(-1.83%)
Oct 11, 2019 8.210 8.210 8.210 0 +0.25(+3.14%)
Oct 09, 2019 7.960 7.960 7.960 0 -0.04(-0.50%)
Oct 08, 2019 8.050 8.050 8.000 8.000 350 -0.05(-0.62%)
Oct 07, 2019 7.820 8.050 7.800 8.050 2,800 +0.13(+1.64%)
Oct 04, 2019 8.110 8.110 7.860 7.920 2,061 -0.28(-3.41%)
Oct 03, 2019 8.100 8.200 8.090 8.200 1,200 +0.06(+0.74%)
Oct 02, 2019 8.120 8.140 8.120 8.140 341 +0.04(+0.49%)
Oct 01, 2019 8.110 8.110 8.100 8.100 1,500 -0.15(-1.82%)
Sep 30, 2019 8.240 8.250 8.240 8.250 2,842 +0.01(+0.12%)
Sep 27, 2019 8.240 8.240 8.240 8.240 700 +0.06(+0.73%)
Sep 26, 2019 8.180 8.240 8.180 8.180 1,018 +0.03(+0.37%)
Sep 24, 2019 8.150 8.150 8.150 0 -0.10(-1.21%)
Sep 23, 2019 8.200 8.250 8.200 8.250 8,101 +0.02(+0.24%)
Sep 20, 2019 8.220 8.230 8.220 8.230 600 +0.03(+0.37%)
Sep 19, 2019 8.150 8.200 8.100 8.200 1,000 -0.04(-0.49%)
Sep 18, 2019 8.250 8.250 8.240 8.240 800 +0.06(+0.73%)
Sep 17, 2019 8.200 8.250 8.180 8.180 5,700 +0.00(+0.00%)
Sep 16, 2019 8.180 8.180 8.180 40 +0.00(+0.00%)
Sep 13, 2019 8.180 8.250 8.180 8.180 4,438 -0.07(-0.85%)
Sep 12, 2019 8.200 8.250 8.200 8.250 551 +0.05(+0.61%)
Sep 11, 2019 8.150 8.200 8.150 8.200 1,250 +0.10(+1.23%)
Sep 10, 2019 8.020 8.100 8.020 8.100 1,645 -0.05(-0.61%)
Sep 09, 2019 8.150 8.150 8.150 8.150 1,300 -0.10(-1.21%)
Sep 06, 2019 8.200 8.250 8.200 8.250 900 +0.01(+0.12%)
Sep 05, 2019 8.180 8.250 8.180 8.240 650 +0.11(+1.35%)
Sep 04, 2019 8.130 8.130 8.130 8.130 400 +0.02(+0.25%)
Sep 03, 2019 8.220 8.220 8.110 8.110 400 -0.14(-1.70%)
Aug 30, 2019 8.250 8.250 8.250 0 +0.15(+1.85%)
Aug 29, 2019 8.020 8.100 8.020 8.100 4,501 +0.08(+1.00%)
Aug 28, 2019 7.870 8.020 7.870 8.020 3,400 +0.16(+2.04%)
Aug 27, 2019 8.000 8.000 7.860 7.860 1,194 -0.15(-1.87%)
Aug 26, 2019 8.010 8.030 8.000 8.010 3,370 -0.02(-0.25%)
Aug 23, 2019 8.000 8.050 7.990 8.030 500 +0.04(+0.50%)
Aug 22, 2019 7.860 7.990 7.840 7.990 4,050 +0.01(+0.13%)
Aug 21, 2019 7.840 7.980 7.800 7.980 17,088 +0.14(+1.79%)
Aug 20, 2019 7.690 7.850 7.690 7.840 2,962 +0.15(+1.95%)
Aug 19, 2019 7.630 7.690 7.630 7.690 800 +0.01(+0.13%)
Aug 16, 2019 7.740 7.850 7.670 7.680 7,475 +0.01(+0.13%)
Aug 15, 2019 8.010 8.010 7.550 7.670 6,081 -0.32(-4.01%)
Aug 14, 2019 8.710 8.710 7.900 7.990 3,100 -0.82(-9.31%)
Aug 13, 2019 8.810 8.810 8.720 8.810 2,921 +0.06(+0.69%)
Aug 12, 2019 8.900 8.900 8.750 8.750 3,413 +0.03(+0.34%)
Aug 09, 2019 8.730 8.840 8.720 8.720 3,100 -0.18(-2.02%)
Aug 08, 2019 8.900 8.900 8.900 8.900 1,000 +0.00(+0.00%)
Aug 07, 2019 8.900 8.920 8.900 8.900 2,200 -0.06(-0.67%)
Aug 06, 2019 9.000 9.000 8.810 8.960 3,990 -0.04(-0.44%)
Aug 02, 2019 9.000 9.000 9.000 0 -0.10(-1.10%)
Aug 01, 2019 9.020 9.100 9.020 9.100 700 +0.02(+0.22%)
Jul 31, 2019 9.080 9.080 9.080 9.080 1,300 +0.00(+0.00%)
Jul 30, 2019 9.100 9.100 9.000 9.080 3,200 +0.07(+0.78%)
Jul 29, 2019 9.160 9.160 9.000 9.010 10,475 -0.35(-3.74%)
Jul 26, 2019 9.000 9.360 8.950 9.360 15,700 +0.41(+4.58%)
Jul 25, 2019 8.780 8.950 8.780 8.950 6,416 +0.00(+0.00%)
Jul 24, 2019 8.360 8.950 8.360 8.950 4,323 +0.65(+7.83%)
Jul 23, 2019 8.260 8.300 8.260 8.300 300 -0.05(-0.60%)
Jul 22, 2019 8.330 8.350 8.330 8.350 200 +0.07(+0.85%)
Jul 19, 2019 8.320 8.350 8.280 8.280 1,100 +0.03(+0.36%)
Jul 18, 2019 8.350 8.350 8.220 8.250 2,170 -0.10(-1.20%)
Jul 16, 2019 8.350 8.350 8.350 0 -0.05(-0.60%)
Jul 15, 2019 8.210 8.400 8.210 8.400 3,824 +0.09(+1.08%)
Jul 12, 2019 8.240 8.310 8.240 8.310 3,284 +0.04(+0.48%)
Jul 11, 2019 8.200 8.330 8.200 8.270 1,439 +0.03(+0.36%)
Jul 10, 2019 8.280 8.290 8.240 8.240 2,379 -0.05(-0.60%)
Jul 09, 2019 7.990 8.300 7.990 8.290 13,369 +0.30(+3.75%)
Jul 08, 2019 7.990 7.990 7.990 7.990 200 +0.00(+0.00%)
Jul 05, 2019 7.870 7.990 7.870 7.990 3,150 +0.19(+2.44%)
Jul 04, 2019 7.800 7.800 7.800 7.800 100 +0.05(+0.65%)
Jul 03, 2019 7.750 7.750 7.750 7.750 400 +0.00(+0.00%)
Jul 02, 2019 7.750 7.750 7.750 7.750 219 +0.00(+0.00%)
Jun 28, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Jun 26, 2019 7.750 7.750 7.750 0 +0.05(+0.65%)
Jun 25, 2019 7.690 7.700 7.620 7.700 1,500 -0.05(-0.65%)
Jun 24, 2019 7.800 7.800 7.750 7.750 221 -0.12(-1.52%)
Jun 21, 2019 7.900 7.950 7.850 7.870 22,300 -0.12(-1.50%)
Jun 20, 2019 7.900 7.990 7.900 7.990 600 +0.01(+0.13%)
Jun 19, 2019 7.990 7.990 7.900 7.980 3,300 +0.08(+1.01%)
Jun 18, 2019 7.900 7.910 7.900 7.900 1,120 +0.05(+0.64%)
Jun 17, 2019 7.890 7.900 7.850 7.850 7,900 -0.05(-0.63%)
Jun 14, 2019 7.800 7.900 7.770 7.900 4,850 +0.00(+0.00%)
Jun 13, 2019 7.900 7.900 7.900 7.900 300 +0.10(+1.28%)
Jun 12, 2019 7.810 7.810 7.800 7.800 1,700 -0.01(-0.13%)
Jun 11, 2019 7.600 7.810 7.600 7.810 277 +0.13(+1.69%)
Jun 10, 2019 7.680 7.680 7.670 7.680 1,413 +0.00(+0.00%)
Jun 07, 2019 7.730 7.770 7.660 7.680 2,469 -0.22(-2.78%)
Jun 05, 2019 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 04, 2019 7.900 7.900 7.900 7.900 100 +0.02(+0.25%)
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.