Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	114.94	117.94	111.91	116.97	91,808	+1.66(+1.44%)
May 15, 2024	115.35	119.27	113.70	115.31	123,835	+1.06(+0.93%)
May 14, 2024	110.04	116.29	109.36	114.25	114,519	+3.84(+3.48%)
May 13, 2024	106.42	112.51	106.42	110.41	116,304	+4.66(+4.41%)
May 10, 2024	103.95	108.17	103.87	105.75	67,270	+2.25(+2.17%)
May 09, 2024	102.76	104.55	100.57	103.50	48,533	+0.88(+0.86%)
May 08, 2024	106.01	106.27	101.62	102.62	61,000	-3.12(-2.95%)
May 07, 2024	105.93	107.85	105.46	105.74	50,795	+0.13(+0.12%)
May 06, 2024	105.73	107.35	102.74	105.61	119,395	-0.15(-0.14%)
May 03, 2024	107.81	111.59	105.66	105.76	103,291	-0.20(-0.19%)
May 02, 2024	102.61	106.99	99.77	105.96	167,703	+2.18(+2.10%)
May 01, 2024	114.41	114.59	102.80	103.78	221,583	-11.58(-10.04%)
Apr 30, 2024	118.99	126.00	114.10	115.36	247,059	-19.40(-14.40%)
Apr 29, 2024	136.05	139.97	133.14	134.76	87,403	-3.21(-2.33%)
Apr 26, 2024	138.31	139.00	133.83	137.97	69,761	-0.23(-0.17%)
Apr 25, 2024	134.99	139.75	133.00	138.20	72,162	+1.78(+1.30%)
Apr 24, 2024	134.11	140.90	133.00	136.42	98,603	+3.15(+2.36%)
Apr 23, 2024	122.56	133.61	122.52	133.27	157,631	+10.05(+8.16%)
Apr 22, 2024	130.99	132.66	122.15	123.22	190,337	-8.59(-6.52%)
Apr 19, 2024	134.77	137.79	130.80	131.81	118,105	-4.81(-3.52%)
Apr 18, 2024	141.07	143.02	133.46	136.62	201,702	-5.58(-3.92%)
Apr 17, 2024	155.90	156.75	141.50	142.20	163,828	-13.58(-8.72%)
Apr 16, 2024	156.06	156.92	153.34	155.78	55,940	-0.28(-0.18%)
Apr 15, 2024	156.00	160.51	155.37	156.06	104,378	+0.06(+0.04%)
Apr 12, 2024	155.60	156.62	153.23	156.00	50,231	-0.04(-0.03%)
Apr 11, 2024	157.00	159.39	156.04	156.04	58,512	-1.22(-0.78%)
Apr 10, 2024	155.52	157.74	153.46	157.26	74,418	-0.09(-0.06%)
Apr 09, 2024	155.90	157.88	153.01	157.35	84,588	+1.40(+0.90%)
Apr 08, 2024	153.09	156.25	152.26	155.95	76,416	+4.46(+2.94%)
Apr 05, 2024	145.33	152.13	144.56	151.49	77,992	+5.17(+3.53%)
Apr 04, 2024	150.59	151.01	145.13	146.32	65,830	-3.97(-2.64%)
Apr 03, 2024	146.86	153.18	143.56	150.29	97,082	+3.16(+2.15%)
Apr 02, 2024	145.55	148.57	141.58	147.13	88,970	+0.67(+0.46%)
Apr 01, 2024	146.79	147.63	140.22	146.46	123,291	+1.46(+1.01%)
Mar 28, 2024				145.00	0	+18.51(+14.63%)
Mar 27, 2024	124.15	126.65	121.60	126.49	73,688	+1.03(+0.82%)
Mar 26, 2024	125.11	126.77	123.49	125.46	52,831	+1.33(+1.07%)
Mar 25, 2024	124.99	127.00	124.13	124.13	74,370	-0.75(-0.60%)
Mar 22, 2024	120.07	125.08	118.75	124.88	68,851	+5.11(+4.27%)
Mar 21, 2024	120.57	120.57	117.62	119.77	52,278	+2.45(+2.09%)
Mar 20, 2024	119.10	120.75	117.13	117.32	60,570	-1.54(-1.30%)
Mar 19, 2024	115.13	119.10	115.13	118.86	60,882	+2.74(+2.36%)
Mar 18, 2024	113.38	116.12	113.38	116.12	92,750	+2.48(+2.18%)
Mar 15, 2024	115.30	117.18	112.97	113.64	46,199	-1.66(-1.44%)
Mar 14, 2024	113.99	115.69	113.67	115.30	35,668	+1.20(+1.05%)
Mar 13, 2024	114.21	115.97	113.98	114.10	33,449	-0.85(-0.74%)
Mar 12, 2024	112.78	115.00	111.78	114.95	35,783	+1.79(+1.58%)
Mar 11, 2024	115.00	115.00	111.14	113.16	68,492	-2.34(-2.03%)
Mar 08, 2024	114.04	117.70	114.04	115.50	65,364	-0.24(-0.21%)
Mar 07, 2024	115.25	116.71	113.13	115.74	64,538	-0.06(-0.05%)
Mar 06, 2024	116.13	118.49	114.49	115.80	69,861	-0.58(-0.50%)
Mar 05, 2024	117.98	119.35	112.59	116.38	118,969	-1.64(-1.39%)
Mar 04, 2024	118.61	119.26	115.00	118.02	78,812	-0.93(-0.78%)
Mar 01, 2024	117.08	120.48	116.60	118.95	74,810	+2.70(+2.32%)
Feb 29, 2024	114.74	118.64	114.74	116.25	302,392	+2.09(+1.83%)
Feb 28, 2024	114.25	115.31	112.36	114.16	48,523	-0.64(-0.56%)
Feb 27, 2024	113.49	115.50	112.34	114.80	57,911	+2.38(+2.12%)
Feb 26, 2024	112.51	113.24	109.32	112.42	79,264	+0.47(+0.42%)
Feb 23, 2024	109.23	112.37	107.74	111.95	69,441	+2.70(+2.47%)
Feb 22, 2024	108.13	111.03	107.36	109.25	54,708	+1.22(+1.13%)
Feb 21, 2024	104.26	108.23	104.26	108.03	46,003	+2.02(+1.91%)
Feb 20, 2024	105.65	106.77	104.51	106.01	45,302	+0.47(+0.45%)
Feb 16, 2024				105.54	0	-0.37(-0.35%)
Feb 15, 2024	107.39	108.22	104.55	105.91	55,204	-2.03(-1.88%)
Feb 14, 2024	104.00	107.94	103.75	107.94	42,843	+4.00(+3.85%)
Feb 13, 2024	103.46	105.70	102.60	103.94	62,683	-0.06(-0.06%)
Feb 12, 2024	101.50	104.51	101.24	104.00	48,278	+2.66(+2.62%)
Feb 09, 2024	100.85	101.34	99.09	101.34	32,109	+0.34(+0.34%)
Feb 08, 2024	99.00	101.89	98.84	101.00	62,934	+2.23(+2.26%)
Feb 07, 2024	100.99	101.71	98.20	98.77	62,669	-2.86(-2.81%)
Feb 06, 2024	99.66	102.00	99.66	101.63	70,643	+1.97(+1.98%)
Feb 05, 2024	98.90	99.97	98.18	99.66	62,652	+0.80(+0.81%)
Feb 02, 2024	95.25	99.28	94.78	98.86	38,677	+3.12(+3.26%)
Feb 01, 2024	92.85	96.04	92.80	95.74	29,807	+2.76(+2.97%)
Jan 31, 2024	93.15	94.08	91.48	92.98	52,108	-0.43(-0.46%)
Jan 30, 2024	92.65	94.35	92.18	93.41	20,033	+0.74(+0.80%)
Jan 29, 2024	93.00	93.12	90.76	92.67	43,252	-0.84(-0.90%)
Jan 26, 2024	92.94	94.19	92.37	93.51	33,699	+0.60(+0.65%)
Jan 25, 2024	92.47	93.33	91.38	92.91	68,071	+2.11(+2.32%)
Jan 24, 2024	95.45	96.75	89.46	90.80	82,411	-4.60(-4.82%)
Jan 23, 2024	94.50	96.62	94.26	95.40	41,451	+0.68(+0.72%)
Jan 22, 2024	92.95	95.79	92.84	94.72	66,005	+1.51(+1.62%)
Jan 19, 2024	90.00	93.51	90.00	93.21	71,752	+3.55(+3.96%)
Jan 18, 2024	88.17	89.96	87.54	89.66	45,642	+1.56(+1.77%)
Jan 17, 2024	86.81	88.31	85.24	88.10	27,157	+2.02(+2.35%)
Jan 16, 2024	83.28	86.45	83.27	86.08	64,117	+1.98(+2.35%)
Jan 15, 2024	84.50	85.08	83.64	84.10	26,975	-0.34(-0.40%)
Jan 12, 2024	83.00	84.57	81.97	84.44	44,217	+2.29(+2.79%)
Jan 11, 2024	82.21	84.49	81.42	82.15	47,707	+0.10(+0.12%)
Jan 10, 2024	83.39	84.82	81.52	82.05	42,538	-1.93(-2.30%)
Jan 09, 2024	84.44	84.44	78.80	83.98	64,781	-0.46(-0.54%)
Jan 08, 2024	81.53	84.87	80.76	84.44	48,738	+3.02(+3.71%)
Jan 05, 2024	81.91	82.24	80.53	81.42	30,758	-0.39(-0.48%)
Jan 04, 2024	78.10	82.00	77.25	81.81	43,062	+3.60(+4.60%)
Jan 03, 2024	79.54	80.66	78.00	78.21	24,361	-2.31(-2.87%)