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, 2011 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 28, 2011 8.210 8.250 8.150 8.250 22,971 +0.07(+0.86%)
Oct 27, 2011 7.990 8.490 7.990 8.180 2,729 +0.66(+8.78%)
Oct 26, 2011 7.520 7.520 7.520 7.520 100 -0.27(-3.47%)
Oct 25, 2011 7.520 7.800 7.520 7.790 3,400 -0.20(-2.50%)
Oct 24, 2011 7.980 7.990 7.980 7.990 1,039 +0.20(+2.57%)
Oct 21, 2011 7.790 7.790 7.790 7.790 800 +0.14(+1.83%)
Oct 20, 2011 7.650 7.650 7.650 7.650 100 +0.00(+0.00%)
Oct 19, 2011 8.100 8.100 7.650 7.650 4,300 -0.45(-5.56%)
Oct 18, 2011 8.020 8.100 7.850 8.100 1,697 -0.40(-4.71%)
Oct 17, 2011 7.860 8.500 7.860 8.500 1,308 +0.10(+1.19%)
Oct 14, 2011 8.450 8.500 8.400 8.400 850 +0.05(+0.60%)
Oct 13, 2011 8.000 8.350 8.000 8.350 2,200 +0.85(+11.33%)
Oct 12, 2011 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 11, 2011 7.510 7.510 7.500 7.500 2,000 -0.50(-6.25%)
Oct 07, 2011 7.990 8.000 7.990 8.000 1,659 +0.50(+6.67%)
Oct 06, 2011 7.500 7.500 7.500 7.500 4,000 +0.00(+0.00%)
Oct 05, 2011 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 04, 2011 7.660 7.660 7.500 7.500 4,000 -0.34(-4.34%)
Oct 03, 2011 7.800 7.840 7.800 7.840 750 -0.06(-0.76%)
Sep 30, 2011 7.900 7.990 7.900 7.900 1,295 -0.05(-0.63%)
Sep 29, 2011 8.000 8.000 7.940 7.950 1,851 -0.05(-0.62%)
Sep 28, 2011 8.010 8.010 8.000 8.000 596 +0.00(+0.00%)
Sep 27, 2011 8.000 8.000 8.000 8.000 4,400 +0.01(+0.13%)
Sep 26, 2011 7.990 8.000 7.990 7.990 3,200 -0.01(-0.12%)
Sep 23, 2011 8.190 8.250 7.990 8.000 15,324 -0.25(-3.03%)
Sep 22, 2011 8.350 8.350 8.110 8.250 2,700 -0.25(-2.94%)
Sep 21, 2011 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 20, 2011 8.490 8.500 8.490 8.500 450 +0.01(+0.12%)
Sep 19, 2011 8.490 8.490 8.490 0 +0.00(+0.00%)
Sep 16, 2011 8.490 8.490 8.490 8.490 260 +0.14(+1.68%)
Sep 15, 2011 8.350 8.350 8.350 8.350 300 -0.15(-1.76%)
Sep 14, 2011 8.450 8.500 8.450 8.500 887 +0.01(+0.12%)
Sep 13, 2011 8.490 8.490 8.490 8.490 200 +0.00(+0.00%)
Sep 12, 2011 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Sep 09, 2011 8.350 8.500 8.350 8.490 1,669 +0.09(+1.07%)
Sep 08, 2011 8.510 8.510 8.400 8.400 1,200 -0.05(-0.59%)
Sep 07, 2011 8.450 8.450 8.450 8.450 300 -0.15(-1.74%)
Sep 06, 2011 8.600 8.600 8.600 8.600 497 -0.09(-1.04%)
Sep 02, 2011 8.600 8.690 8.600 8.690 3,101 -0.06(-0.69%)
Sep 01, 2011 9.380 9.380 8.750 8.750 1,420 -0.28(-3.10%)
Aug 31, 2011 8.830 9.030 8.600 9.030 3,096 +0.43(+5.00%)
Aug 30, 2011 8.600 8.600 8.600 8.600 1,075 +0.00(+0.00%)
Aug 29, 2011 8.610 8.610 8.600 8.600 1,200 -0.15(-1.71%)
Aug 26, 2011 8.750 8.750 8.750 8.750 955 +0.10(+1.16%)
Aug 25, 2011 8.750 8.750 8.650 8.650 468 -0.23(-2.59%)
Aug 24, 2011 8.870 8.880 8.870 8.880 5,700 +0.00(+0.00%)
Aug 23, 2011 8.860 8.880 8.860 8.880 10,100 +0.13(+1.49%)
Aug 22, 2011 8.750 8.750 8.750 8.750 250 +0.15(+1.74%)
Aug 19, 2011 8.600 8.880 8.600 8.600 15,688 -0.40(-4.44%)
Aug 18, 2011 9.240 9.400 9.000 9.000 1,393 -0.24(-2.60%)
Aug 17, 2011 9.240 9.240 9.240 9.240 243 -0.01(-0.11%)
Aug 16, 2011 9.460 9.460 9.250 9.250 663 +0.64(+7.43%)
Aug 15, 2011 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Aug 12, 2011 8.610 8.610 8.610 8.610 500 -0.07(-0.81%)
Aug 11, 2011 8.680 8.680 8.680 0 +0.00(+0.00%)
Aug 10, 2011 8.690 8.700 8.600 8.680 1,400 +0.03(+0.35%)
Aug 09, 2011 8.650 8.660 8.650 8.650 1,767 -0.05(-0.57%)
Aug 08, 2011 8.570 8.760 8.570 8.700 2,721 -0.30(-3.33%)
Aug 05, 2011 9.060 9.160 9.000 9.000 2,938 -0.25(-2.70%)
Aug 04, 2011 9.300 9.300 9.250 9.250 22,381 -0.19(-2.01%)
Aug 03, 2011 9.440 9.440 9.440 9.440 173 -0.11(-1.15%)
Aug 02, 2011 9.600 9.700 9.550 9.550 2,900 -0.05(-0.52%)
Jul 29, 2011 9.200 9.600 9.200 9.600 2,250 +0.40(+4.35%)
Jul 28, 2011 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 27, 2011 9.250 9.250 9.200 9.200 3,200 -0.05(-0.54%)
Jul 26, 2011 9.250 9.250 9.250 9.250 600 +0.00(+0.00%)
Jul 25, 2011 9.250 9.250 9.250 9.250 3,600 +0.00(+0.00%)
Jul 22, 2011 9.250 9.500 9.200 9.250 69,002 +0.00(+0.00%)
Jul 21, 2011 9.250 9.300 9.250 9.250 1,602 +0.00(+0.00%)
Jul 20, 2011 9.250 9.250 9.250 0 +0.00(+0.00%)
Jul 19, 2011 9.250 9.250 9.250 9.250 1,166 +0.00(+0.00%)
Jul 18, 2011 9.250 9.250 9.250 9.250 2,429 -0.04(-0.43%)
Jul 15, 2011 9.260 9.300 9.250 9.290 1,703 -0.01(-0.11%)
Jul 14, 2011 9.360 9.450 9.300 9.300 2,504 -0.05(-0.53%)
Jul 13, 2011 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 12, 2011 9.500 9.500 9.350 9.350 800 -0.17(-1.79%)
Jul 11, 2011 9.520 9.520 9.520 0 +0.00(+0.00%)
Jul 08, 2011 9.870 9.870 9.520 9.520 1,467 +0.07(+0.74%)
Jul 07, 2011 9.450 9.450 9.450 9.450 1,400 +0.00(+0.00%)
Jul 06, 2011 9.450 9.450 9.450 9.450 200 +0.20(+2.16%)
Jul 05, 2011 9.300 9.300 9.250 9.250 1,000 +0.05(+0.54%)
Jul 04, 2011 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 30, 2011 9.000 9.200 9.000 9.200 8,150 +0.20(+2.22%)
Jun 29, 2011 8.800 9.000 8.800 9.000 2,600 +0.00(+0.00%)
Jun 28, 2011 9.060 9.110 9.000 9.000 128,200 -0.08(-0.88%)
Jun 27, 2011 9.350 9.350 9.060 9.080 7,077 -0.27(-2.89%)
Jun 24, 2011 9.350 9.350 9.350 9.350 665 +0.00(+0.00%)
Jun 23, 2011 9.500 9.500 9.350 9.350 225 -0.15(-1.58%)
Jun 22, 2011 9.450 9.500 9.450 9.500 760 -0.28(-2.86%)
Jun 21, 2011 9.780 9.780 9.780 9.780 100 +0.23(+2.41%)
Jun 20, 2011 9.650 9.650 9.550 9.550 600 -0.15(-1.55%)
Jun 17, 2011 9.700 9.700 9.700 9.700 417 +0.10(+1.04%)
Jun 16, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 15, 2011 9.560 9.600 9.560 9.600 1,400 +0.25(+2.67%)
Jun 14, 2011 9.300 9.380 9.300 9.350 1,375 +0.06(+0.65%)
Jun 13, 2011 9.200 9.310 9.190 9.290 2,912 +0.08(+0.87%)
Jun 10, 2011 9.210 9.210 9.210 9.210 612 +0.00(+0.00%)
Jun 09, 2011 9.350 9.350 9.210 9.210 3,125 -0.18(-1.92%)
Jun 08, 2011 9.400 9.400 9.390 9.390 600 -0.06(-0.63%)
Jun 07, 2011 9.250 9.600 9.250 9.450 7,996 -0.05(-0.53%)
Jun 06, 2011 9.900 9.900 9.110 9.500 7,600 -0.40(-4.04%)
Jun 03, 2011 9.950 10.00 9.900 9.900 7,706 -0.82(-7.65%)
May 24, 2011 10.75 10.75 10.66 10.72 2,300 +0.02(+0.19%)
May 20, 2011 10.67 10.70 10.67 10.70 2,600 +0.10(+0.94%)
May 19, 2011 10.60 10.60 10.60 10.60 700 -0.08(-0.75%)
May 18, 2011 10.79 10.79 10.68 10.68 1,700 -0.07(-0.65%)
May 17, 2011 10.86 10.86 10.75 10.75 1,643 +0.03(+0.28%)
May 16, 2011 10.80 10.88 10.69 10.72 4,578 -0.23(-2.10%)
May 13, 2011 11.00 11.00 10.95 10.95 522 +0.10(+0.92%)
May 12, 2011 10.83 10.85 10.80 10.85 1,300 -0.33(-2.95%)
May 11, 2011 11.18 11.18 11.18 0 +0.00(+0.00%)
May 10, 2011 11.18 11.18 11.18 0 +0.00(+0.00%)
May 09, 2011 11.18 11.19 11.18 11.18 955 +0.29(+2.66%)
May 06, 2011 10.88 10.89 10.88 10.89 600 +0.14(+1.30%)
May 05, 2011 10.94 10.94 10.75 10.75 3,600 +0.26(+2.48%)
May 04, 2011 10.99 10.99 10.05 10.49 2,452 -0.01(-0.10%)
May 03, 2011 10.40 10.50 10.40 10.50 45,000 +0.16(+1.55%)
May 02, 2011 10.63 10.60 10.34 10.34 41,691 -0.66(-6.00%)
Apr 29, 2011 10.65 11.12 10.65 11.00 4,244 +0.25(+2.33%)
Apr 28, 2011 10.53 11.00 10.53 10.75 51,400 -0.47(-4.19%)
Apr 27, 2011 12.05 12.05 11.22 11.22 12,191 -0.79(-6.58%)
Apr 26, 2011 12.01 12.01 12.01 12.01 150 -0.48(-3.84%)
Apr 25, 2011 12.48 12.49 12.48 12.49 405 +0.00(+0.00%)
Apr 21, 2011 12.01 12.49 12.00 12.49 975 +0.14(+1.13%)
Apr 20, 2011 12.49 12.50 12.35 12.35 1,200 -0.15(-1.20%)
Apr 19, 2011 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 18, 2011 12.50 12.50 12.50 12.50 300 +0.05(+0.40%)
Apr 15, 2011 12.19 12.45 12.19 12.45 3,939 +0.50(+4.18%)
Apr 14, 2011 12.01 12.01 11.95 11.95 1,000 -0.48(-3.86%)
Apr 13, 2011 12.25 12.43 12.01 12.43 975 +0.13(+1.06%)
Apr 12, 2011 12.30 12.30 12.30 12.30 40 +0.00(+0.00%)
Apr 11, 2011 12.59 12.59 12.30 12.30 2,617 +0.04(+0.33%)
Apr 08, 2011 12.50 12.50 12.26 12.26 616 +0.01(+0.08%)
Apr 07, 2011 12.25 12.25 12.25 12.25 86,700 +0.25(+2.08%)
Apr 06, 2011 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 05, 2011 12.00 12.00 12.00 12.00 1,000 -0.60(-4.76%)
Apr 04, 2011 11.99 12.60 11.99 12.60 4,949 +0.25(+2.02%)
Apr 01, 2011 12.35 12.35 12.35 12.35 4,200 +0.00(+0.00%)
Mar 31, 2011 12.29 12.40 12.29 12.35 8,860 +0.10(+0.82%)
Mar 30, 2011 12.25 12.25 12.25 12.25 2,000 +0.00(+0.00%)
Mar 29, 2011 12.25 12.25 12.25 12.25 2,450 +0.06(+0.49%)
Mar 28, 2011 12.19 12.19 12.19 12.19 50 +0.00(+0.00%)
Mar 25, 2011 12.21 12.21 12.18 12.19 890 +0.08(+0.66%)
Mar 24, 2011 12.11 12.28 12.11 12.11 4,950 +0.00(+0.00%)
Mar 23, 2011 12.11 12.11 12.11 12.11 1,395 +0.00(+0.00%)
Mar 22, 2011 12.11 12.11 12.11 12.11 3,300 +0.01(+0.08%)
Mar 21, 2011 12.08 12.10 12.10 12.10 8,132 +0.45(+3.86%)
Mar 18, 2011 11.65 11.68 11.65 11.65 1,340 -0.03(-0.26%)
Mar 17, 2011 11.67 11.68 11.67 11.68 500 -0.02(-0.17%)
Mar 16, 2011 11.60 11.70 11.60 11.70 272 +0.10(+0.86%)
Mar 15, 2011 11.60 11.60 11.60 11.60 1,000 +0.02(+0.17%)
Mar 14, 2011 10.59 12.07 10.59 11.58 5,885 +0.23(+2.03%)
Mar 11, 2011 11.37 11.37 11.35 11.35 1,430 +0.00(+0.00%)
Mar 10, 2011 11.75 11.75 11.30 11.35 925 -0.40(-3.40%)
Mar 09, 2011 11.70 11.75 11.70 11.75 755 +0.25(+2.17%)
Mar 08, 2011 11.50 11.50 11.50 11.50 3,800 -0.28(-2.38%)
Mar 07, 2011 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Mar 04, 2011 11.65 11.79 11.65 11.78 2,002 +0.22(+1.90%)
Mar 03, 2011 11.56 11.56 11.55 11.56 1,700 +0.05(+0.43%)
Mar 02, 2011 11.51 11.51 11.51 36 +0.00(+0.00%)
Mar 01, 2011 11.51 11.51 11.51 11.51 258 -0.34(-2.87%)
Feb 28, 2011 11.55 11.85 11.55 11.85 650 +0.05(+0.42%)
Feb 25, 2011 11.70 11.80 11.70 11.80 1,888 +0.01(+0.08%)
Feb 24, 2011 11.79 11.79 11.79 0 +0.00(+0.00%)
Feb 23, 2011 11.67 11.79 11.65 11.79 2,808 +0.01(+0.08%)
Feb 22, 2011 12.09 12.09 11.78 11.78 1,828 -0.21(-1.75%)
Feb 18, 2011 11.99 11.99 11.99 11.99 341 -0.06(-0.50%)
Feb 17, 2011 12.05 12.05 12.05 12.05 300 -0.05(-0.41%)
Feb 16, 2011 12.05 12.10 12.05 12.10 5,500 +0.10(+0.83%)
Feb 15, 2011 11.90 12.00 11.90 12.00 6,266 +0.16(+1.35%)
Feb 14, 2011 11.84 11.84 11.84 11.84 909 -0.16(-1.33%)
Feb 11, 2011 11.99 12.00 11.60 12.00 6,143 +0.02(+0.17%)
Feb 10, 2011 11.65 11.98 11.65 11.98 1,911 +0.23(+1.96%)
Feb 09, 2011 11.75 11.75 11.75 11.75 900 -0.05(-0.42%)
Feb 08, 2011 11.70 11.80 11.70 11.80 1,000 +0.05(+0.43%)
Feb 07, 2011 11.52 11.75 11.52 11.75 651 -0.44(-3.61%)
Feb 04, 2011 11.91 12.19 11.91 12.19 6,026 +0.09(+0.74%)
Feb 03, 2011 11.89 12.10 11.89 12.10 45,793 +0.20(+1.68%)
Feb 02, 2011 11.90 11.90 11.90 11.90 200 +0.19(+1.62%)
Feb 01, 2011 11.80 11.80 11.70 11.71 7,050 -0.04(-0.34%)
Jan 31, 2011 11.65 11.75 11.62 11.75 7,253 -0.20(-1.67%)
Jan 28, 2011 12.29 12.29 11.95 11.95 2,075 -0.25(-2.05%)
Jan 27, 2011 12.26 12.29 12.20 12.20 2,437 -0.05(-0.41%)
Jan 26, 2011 11.75 12.25 11.75 12.25 2,850 +0.85(+7.46%)
Jan 25, 2011 11.40 11.40 11.40 11.40 650 +0.00(+0.00%)
Jan 24, 2011 11.54 11.55 11.40 11.40 59,233 -0.15(-1.30%)
Jan 21, 2011 11.19 11.57 11.19 11.55 16,120 +0.45(+4.05%)
Jan 20, 2011 11.10 11.20 11.10 11.10 4,421 -0.10(-0.89%)
Jan 19, 2011 11.10 11.20 11.10 11.20 800 -0.20(-1.75%)
Jan 18, 2011 11.35 11.40 11.34 11.40 21,360 +0.03(+0.26%)
Jan 17, 2011 11.35 11.39 11.35 11.37 1,999 -0.11(-0.96%)
Jan 14, 2011 11.01 11.49 11.00 11.48 5,111 +0.12(+1.06%)
Jan 13, 2011 11.35 11.36 11.17 11.36 6,882 +0.19(+1.70%)
Jan 12, 2011 11.30 11.32 11.17 11.17 6,681 -0.13(-1.15%)
Jan 11, 2011 11.40 11.40 11.30 11.30 3,538 -0.10(-0.88%)
Jan 10, 2011 10.44 11.40 10.44 11.40 3,023 +0.64(+5.95%)
Jan 07, 2011 10.65 11.00 10.50 10.76 4,579 +0.26(+2.48%)
Jan 06, 2011 10.50 10.50 10.40 10.50 83,655 +0.23(+2.24%)
Jan 05, 2011 10.30 10.30 10.27 10.27 3,850 +0.00(+0.00%)
Jan 04, 2011 10.80 10.80 10.27 10.27 1,715 +0.00(+0.00%)
Dec 31, 2010 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 30, 2010 10.27 10.27 10.27 40 +0.00(+0.00%)
Dec 29, 2010 10.27 10.27 10.21 10.27 4,032 -0.06(-0.58%)
Dec 24, 2010 10.33 10.33 10.33 10.33 201 +0.12(+1.18%)
Dec 23, 2010 10.13 10.35 10.12 10.21 3,721 +0.09(+0.89%)
Dec 22, 2010 10.00 10.35 10.00 10.12 9,450 +0.13(+1.30%)
Dec 21, 2010 9.990 9.990 9.990 9.990 609 +0.18(+1.83%)
Dec 20, 2010 9.870 9.900 9.810 9.810 2,600 -0.09(-0.91%)
Dec 17, 2010 9.850 9.900 9.850 9.900 1,500 -0.10(-1.00%)
Dec 16, 2010 9.850 10.15 9.850 10.00 3,395 +0.14(+1.42%)
Dec 15, 2010 9.900 9.900 9.850 9.860 7,900 +0.01(+0.10%)
Dec 14, 2010 9.900 9.900 9.840 9.850 2,499 -0.20(-1.99%)
Dec 13, 2010 10.05 10.05 9.900 10.05 3,356 +0.10(+1.01%)
Dec 10, 2010 9.900 10.09 9.900 9.950 676 -0.14(-1.39%)
Dec 09, 2010 9.900 10.09 9.900 10.09 2,223 +0.19(+1.92%)
Dec 08, 2010 9.900 9.900 9.900 9.900 2,500 -0.22(-2.17%)
Dec 07, 2010 10.11 10.12 10.11 10.12 986 +0.01(+0.10%)
Dec 06, 2010 10.11 10.12 10.11 10.11 1,211 -0.19(-1.84%)
Dec 03, 2010 10.11 10.30 10.11 10.30 700 +0.18(+1.78%)
Dec 02, 2010 10.11 10.49 10.11 10.12 2,000 -0.39(-3.71%)
Dec 01, 2010 10.51 10.51 10.51 10.51 700 +0.00(+0.00%)
Nov 30, 2010 10.31 10.70 10.30 10.51 1,799 -0.07(-0.66%)
Nov 29, 2010 10.35 10.58 10.35 10.58 319 +0.23(+2.22%)
Nov 26, 2010 10.35 10.35 10.35 10.35 100 +0.10(+0.98%)
Nov 25, 2010 10.19 10.25 10.19 10.25 3,800 +0.00(+0.00%)
Nov 24, 2010 10.50 10.51 10.10 10.25 4,125 -0.25(-2.38%)
Nov 23, 2010 10.50 10.50 10.50 10.50 1,000 -0.01(-0.10%)
Nov 22, 2010 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 19, 2010 10.69 10.70 10.51 10.51 1,156 +0.11(+1.06%)
Nov 18, 2010 10.40 10.40 10.40 10.40 100 -0.10(-0.95%)
Nov 17, 2010 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 16, 2010 10.51 10.51 10.50 10.50 2,700 +0.00(+0.00%)
Nov 15, 2010 10.51 10.62 10.50 10.50 1,711 -0.16(-1.50%)
Nov 12, 2010 10.50 10.66 10.50 10.66 750 +0.16(+1.52%)
Nov 11, 2010 10.50 10.50 10.50 10.50 400 +0.00(+0.00%)
Nov 10, 2010 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 09, 2010 10.50 10.50 10.50 10.50 6,402 -0.10(-0.94%)
Nov 08, 2010 10.53 10.61 10.53 10.60 1,800 -0.19(-1.76%)
Nov 05, 2010 10.71 10.79 10.52 10.79 1,900 +0.12(+1.12%)
Nov 04, 2010 10.66 10.67 10.66 10.67 1,100 +0.09(+0.85%)
Nov 03, 2010 10.55 10.58 10.50 10.58 25,600 +0.00(+0.00%)
Nov 02, 2010 10.60 10.60 10.41 10.58 13,000 +0.08(+0.76%)
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.