Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	7.890	7.890	7.880	7.880	1,821	+0.00(+0.00%)
May 31, 2019	7.960	8.000	7.880	7.880	2,648	-0.08(-1.01%)
May 30, 2019	7.720	7.960	7.720	7.960	3,742	+0.00(+0.00%)
May 29, 2019	7.970	7.970	7.960	7.960	2,400	+0.00(+0.00%)
May 28, 2019	7.960	7.960	7.960	7.960	2,092	+0.06(+0.76%)
May 27, 2019	7.890	7.910	7.890	7.900	6,719	+0.05(+0.64%)
May 24, 2019	7.800	7.860	7.800	7.850	11,900	+0.05(+0.64%)
May 23, 2019	7.800	7.800	7.800	7.800	1,317	+0.00(+0.00%)
May 22, 2019	7.790	7.800	7.790	7.800	1,300	+0.01(+0.13%)
May 21, 2019	7.800	7.800	7.750	7.790	2,000	-0.01(-0.13%)
May 17, 2019		7.800	7.800	7.800	0	+0.10(+1.30%)
May 16, 2019	7.650	7.800	7.650	7.700	1,700	+0.05(+0.65%)
May 15, 2019	7.620	7.730	7.590	7.650	2,084	-0.19(-2.42%)
May 14, 2019	7.810	7.850	7.800	7.840	7,500	+0.05(+0.64%)
May 13, 2019	7.760	7.790	7.750	7.790	3,125	-0.06(-0.76%)
May 10, 2019	7.750	7.850	7.750	7.850	23,300	+0.10(+1.29%)
May 09, 2019	7.810	7.810	7.750	7.750	11,139	-0.06(-0.77%)
May 08, 2019	7.770	7.890	7.770	7.810	2,725	+0.05(+0.64%)
May 07, 2019	7.890	7.890	7.750	7.760	19,160	+0.06(+0.78%)
May 06, 2019	7.930	7.930	7.700	7.700	9,758	-0.10(-1.28%)
May 03, 2019	7.670	7.940	7.670	7.800	11,458	-0.04(-0.51%)
May 02, 2019	7.510	7.840	7.420	7.840	8,150	+0.34(+4.53%)
May 01, 2019	7.390	7.500	7.390	7.500	3,097	+0.24(+3.31%)
Apr 30, 2019	7.180	7.270	7.180	7.260	20,793	-0.24(-3.20%)
Apr 29, 2019	7.500	7.640	7.490	7.500	5,055	+0.00(+0.00%)
Apr 26, 2019	7.200	7.500	7.200	7.500	172,300	+0.50(+7.14%)
Apr 25, 2019	7.030	7.100	7.000	7.000	12,400	-0.11(-1.55%)
Apr 24, 2019		7.110	7.110	7.110	50	+0.00(+0.00%)
Apr 23, 2019	7.070	7.120	7.050	7.110	2,000	+0.01(+0.14%)
Apr 22, 2019	7.100	7.100	7.080	7.100	1,750	-0.01(-0.14%)
Apr 18, 2019		7.110	7.110	7.110	0	-0.06(-0.84%)
Apr 17, 2019	7.210	7.210	7.170	7.170	3,000	-0.04(-0.55%)
Apr 16, 2019	7.210	7.210	7.210	7.210	110	+0.00(+0.00%)
Apr 15, 2019	7.210	7.210	7.210	7.210	569	-0.05(-0.69%)
Apr 12, 2019	7.200	7.260	7.200	7.260	1,885	+0.06(+0.83%)
Apr 11, 2019	7.060	7.200	7.050	7.200	2,100	+0.08(+1.12%)
Apr 10, 2019	7.250	7.250	7.120	7.120	1,200	-0.13(-1.79%)
Apr 08, 2019		7.250	7.250	7.250	0	+0.00(+0.00%)
Apr 05, 2019	7.090	7.250	7.090	7.250	2,169	+0.16(+2.26%)
Apr 04, 2019	7.010	7.090	7.000	7.090	800	+0.01(+0.14%)
Apr 03, 2019	7.100	7.100	7.080	7.080	1,500	-0.02(-0.28%)
Apr 02, 2019	7.150	7.150	7.100	7.100	1,400	-0.05(-0.70%)
Apr 01, 2019	7.200	7.200	7.150	7.150	2,700	+0.02(+0.28%)
Mar 29, 2019	7.150	7.220	7.130	7.130	2,849	-0.02(-0.28%)
Mar 28, 2019	7.150	7.150	7.130	7.150	2,100	+0.00(+0.00%)
Mar 27, 2019	7.140	7.150	7.050	7.150	4,900	+0.05(+0.70%)
Mar 26, 2019	7.150	7.150	7.100	7.100	623	-0.10(-1.39%)
Mar 25, 2019	7.010	7.200	7.010	7.200	1,120	+0.07(+0.98%)
Mar 22, 2019	7.300	7.300	7.000	7.130	9,125	-0.08(-1.11%)
Mar 21, 2019	6.940	7.210	6.940	7.210	9,225	+0.27(+3.89%)
Mar 20, 2019	6.750	6.940	6.750	6.940	2,075	+0.19(+2.81%)
Mar 19, 2019	6.720	6.750	6.720	6.750	2,624	+0.00(+0.00%)
Mar 18, 2019	6.600	6.750	6.600	6.750	6,450	+0.05(+0.75%)
Mar 15, 2019	6.690	6.700	6.690	6.700	900	+0.10(+1.52%)
Mar 13, 2019		6.600	6.600	6.600	0	-0.10(-1.49%)
Mar 12, 2019	6.700	6.700	6.700	6.700	3,000	+0.00(+0.00%)
Mar 11, 2019		6.700	6.700	6.700	51	+0.00(+0.00%)
Mar 08, 2019	6.500	6.750	6.500	6.700	3,100	+0.24(+3.72%)
Mar 07, 2019	6.460	6.460	6.450	6.460	700	+0.13(+2.05%)
Mar 06, 2019	6.400	6.530	6.330	6.330	507	+0.05(+0.80%)
Mar 05, 2019	6.170	6.290	6.170	6.280	3,500	+0.12(+1.95%)
Mar 04, 2019	6.160	6.160	6.160	6.160	1,450	+0.02(+0.33%)
Mar 01, 2019	6.310	6.310	6.140	6.140	6,045	-0.17(-2.69%)
Feb 28, 2019	6.280	6.310	6.280	6.310	450	-0.23(-3.52%)
Feb 27, 2019	6.400	6.540	6.390	6.540	1,800	+0.14(+2.19%)
Feb 26, 2019	6.350	6.400	6.350	6.400	700	+0.10(+1.59%)
Feb 25, 2019	6.350	6.350	6.300	6.300	495	+0.00(+0.00%)
Feb 22, 2019	6.220	6.300	6.170	6.300	952	+0.08(+1.29%)
Feb 21, 2019	6.320	6.320	6.220	6.220	2,225	-0.08(-1.27%)
Feb 20, 2019	6.360	6.360	6.300	6.300	2,000	-0.06(-0.94%)
Feb 19, 2019	6.350	6.400	6.350	6.360	1,700	+0.06(+0.95%)
Feb 15, 2019		6.300	6.300	6.300	0	+0.03(+0.48%)
Feb 14, 2019	6.390	6.390	6.270	6.270	1,684	+0.00(+0.00%)
Feb 13, 2019	6.270	6.380	6.270	6.270	600	-0.04(-0.63%)
Feb 12, 2019	6.390	6.390	6.310	6.310	551	-0.09(-1.41%)
Feb 11, 2019	6.300	6.400	6.200	6.400	4,620	+0.24(+3.90%)
Feb 08, 2019	6.200	6.200	6.160	6.160	800	-0.14(-2.22%)
Feb 07, 2019	6.060	6.300	6.060	6.300	2,390	+0.24(+3.96%)
Feb 06, 2019	6.000	6.060	6.000	6.060	4,100	+0.05(+0.83%)
Feb 05, 2019	6.020	6.020	6.000	6.010	5,079	-0.06(-0.99%)
Feb 04, 2019	6.060	6.150	6.010	6.070	919	-0.10(-1.62%)
Feb 01, 2019	6.030	6.170	6.010	6.170	1,050	+0.15(+2.49%)
Jan 29, 2019		6.020	6.020	6.020	0	-0.08(-1.31%)
Jan 28, 2019	6.230	6.230	6.000	6.100	1,400	+0.00(+0.00%)
Jan 25, 2019	6.100	6.100	6.100	6.100	1,300	+0.08(+1.33%)
Jan 24, 2019	6.020	6.050	6.020	6.020	2,430	-0.02(-0.33%)
Jan 22, 2019		6.040	6.040	6.040	0	-0.14(-2.27%)
Jan 21, 2019	6.090	6.180	6.090	6.180	644	-0.10(-1.59%)
Jan 18, 2019	6.150	6.290	6.150	6.280	2,345	+0.18(+2.95%)
Jan 17, 2019	6.100	6.100	6.100	6.100	600	+0.00(+0.00%)
Jan 16, 2019	6.220	6.220	6.000	6.100	2,619	-0.12(-1.93%)
Jan 15, 2019	6.390	6.390	6.220	6.220	741	-0.16(-2.51%)
Jan 14, 2019	6.270	6.380	6.270	6.380	493	-0.02(-0.31%)
Jan 11, 2019	6.240	6.420	6.210	6.400	5,975	+0.36(+5.96%)
Jan 10, 2019	6.000	6.090	6.000	6.040	3,200	+0.04(+0.67%)
Jan 09, 2019	5.900	6.000	5.900	6.000	800	+0.14(+2.39%)
Jan 08, 2019	5.850	5.900	5.850	5.860	3,100	-0.04(-0.68%)
Jan 07, 2019	5.900	5.920	5.900	5.900	7,100	-0.01(-0.17%)
Jan 04, 2019	5.950	6.310	5.910	5.910	8,500	+0.01(+0.17%)
Jan 03, 2019	5.850	5.900	5.850	5.900	1,300	+0.07(+1.20%)
Jan 02, 2019	5.750	5.830	5.750	5.830	2,450	+0.13(+2.28%)
Dec 31, 2018		5.700	5.700	5.700	0	+0.07(+1.24%)
Dec 28, 2018	5.620	5.630	5.620	5.630	900	+0.09(+1.62%)
Dec 27, 2018	5.800	5.800	5.540	5.540	5,885	-0.47(-7.82%)
Dec 21, 2018		6.010	6.010	6.010	0	+0.16(+2.74%)
Dec 20, 2018	6.000	6.000	5.850	5.850	6,200	-0.15(-2.50%)
Dec 19, 2018	5.980	6.010	5.930	6.000	1,378	+0.25(+4.35%)
Dec 18, 2018	6.000	6.140	5.710	5.750	13,612	-0.25(-4.17%)
Dec 17, 2018	5.860	6.000	5.860	6.000	5,456	+0.04(+0.67%)
Dec 14, 2018	5.990	6.150	5.960	5.960	1,483	+0.03(+0.51%)
Dec 13, 2018	5.850	5.930	5.850	5.930	1,500	+0.09(+1.54%)
Dec 12, 2018	6.000	6.000	5.840	5.840	1,000	-0.03(-0.51%)
Dec 10, 2018		5.870	5.870	5.870	0	-0.10(-1.68%)
Dec 07, 2018	6.060	6.070	5.960	5.970	4,475	-0.03(-0.50%)
Dec 06, 2018	5.850	6.000	5.850	6.000	2,877	+0.21(+3.63%)
Dec 05, 2018	6.060	6.060	5.790	5.790	1,506	-0.16(-2.69%)
Dec 04, 2018	6.080	6.080	5.920	5.950	4,352	-0.07(-1.16%)
Dec 03, 2018	5.880	6.080	5.800	6.020	5,933	+0.12(+2.03%)
Nov 30, 2018	5.900	5.900	5.770	5.900	1,172	+0.14(+2.43%)
Nov 29, 2018	5.440	5.850	5.400	5.760	6,078	+0.32(+5.88%)
Nov 28, 2018	5.570	5.570	5.350	5.440	6,230	-0.06(-1.09%)
Nov 27, 2018	5.640	5.640	5.500	5.500	4,230	-0.20(-3.51%)
Nov 26, 2018	5.750	5.750	5.700	5.700	1,838	-0.07(-1.21%)
Nov 23, 2018	5.800	5.820	5.720	5.770	8,405	+0.05(+0.87%)
Nov 22, 2018	5.720	5.720	5.720	5.720	450	-0.03(-0.52%)
Nov 21, 2018	5.740	5.760	5.730	5.750	2,550	+0.02(+0.35%)
Nov 20, 2018	5.750	5.750	5.730	5.730	2,580	-0.08(-1.38%)
Nov 19, 2018	5.740	5.850	5.730	5.810	4,801	-0.06(-1.02%)
Nov 16, 2018	5.730	5.870	5.730	5.870	12,101	+0.11(+1.91%)
Nov 15, 2018	5.840	5.840	5.760	5.760	1,820	-0.08(-1.37%)
Nov 14, 2018	5.800	5.850	5.800	5.840	5,235	+0.04(+0.69%)
Nov 13, 2018	5.780	5.800	5.780	5.800	1,915	+0.05(+0.87%)
Nov 12, 2018	5.870	5.870	5.750	5.750	600	-0.05(-0.86%)
Nov 09, 2018	5.790	5.800	5.790	5.800	1,100	+0.00(+0.00%)
Nov 08, 2018	5.770	5.920	5.730	5.800	10,952	-0.01(-0.17%)
Nov 07, 2018	5.890	5.890	5.770	5.810	7,430	-0.07(-1.19%)
Nov 06, 2018	5.890	5.890	5.880	5.880	3,695	-0.02(-0.34%)
Nov 05, 2018	5.900	5.920	5.900	5.900	6,067	+0.01(+0.17%)
Nov 02, 2018	5.930	5.930	5.890	5.890	5,750	-0.03(-0.51%)