Hammond Power Solutn (TSX: HPS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	67.60	70.91	67.60	70.91	84,067	+3.32(+4.91%)
Oct 30, 2023	66.45	70.00	66.45	67.59	135,957	+2.19(+3.35%)
Oct 27, 2023	58.10	65.50	58.10	65.40	198,628	+8.40(+14.74%)
Oct 26, 2023	57.12	57.95	56.94	57.00	51,686	-0.63(-1.09%)
Oct 25, 2023	57.25	58.18	57.24	57.63	28,055	-0.48(-0.83%)
Oct 24, 2023	57.99	58.46	57.07	58.11	12,421	+0.04(+0.07%)
Oct 23, 2023	57.01	59.40	56.95	58.07	49,938	+1.12(+1.97%)
Oct 20, 2023	57.03	57.77	56.95	56.95	30,286	+0.31(+0.55%)
Oct 19, 2023	58.59	58.59	55.63	56.64	51,729	-1.95(-3.33%)
Oct 18, 2023	58.30	59.18	57.90	58.59	62,324	+0.13(+0.22%)
Oct 17, 2023	57.00	58.52	56.91	58.46	27,347	+1.49(+2.62%)
Oct 16, 2023	54.01	57.11	54.01	56.97	40,610	+1.51(+2.72%)
Oct 13, 2023	57.15	57.15	54.77	55.46	17,635	-1.12(-1.98%)
Oct 12, 2023	55.40	58.11	55.13	56.58	42,299	+1.03(+1.85%)
Oct 11, 2023	52.82	55.60	52.82	55.55	23,965	+3.30(+6.32%)
Oct 10, 2023	51.50	52.43	51.34	52.25	34,080	+1.36(+2.67%)
Oct 06, 2023				50.89	0	+1.75(+3.56%)
Oct 05, 2023	49.68	50.49	48.82	49.14	31,927	-0.86(-1.72%)
Oct 04, 2023	48.49	50.75	48.49	50.00	45,778	+1.04(+2.12%)
Oct 03, 2023	49.39	50.33	48.62	48.96	39,375	-0.64(-1.29%)
Oct 02, 2023	50.82	51.21	49.11	49.60	44,150	-1.46(-2.86%)
Sep 29, 2023	49.51	51.51	49.51	51.06	18,468	+1.07(+2.14%)
Sep 28, 2023	48.01	50.19	47.99	49.99	56,600	+1.39(+2.86%)
Sep 27, 2023	48.55	49.53	46.99	48.60	31,709	-0.13(-0.27%)
Sep 26, 2023	50.54	50.77	48.69	48.73	34,340	-1.94(-3.83%)
Sep 25, 2023	51.78	51.32	50.64	50.67	15,913	-1.14(-2.20%)
Sep 22, 2023	49.82	52.21	49.82	51.81	28,561	+2.06(+4.14%)
Sep 21, 2023	52.49	52.49	49.24	49.75	71,323	-3.16(-5.97%)
Sep 20, 2023	51.39	52.99	51.00	52.91	37,124	+1.72(+3.36%)
Sep 19, 2023	50.73	51.38	49.70	51.19	72,406	-0.35(-0.68%)
Sep 18, 2023	50.51	51.63	50.42	51.54	33,727	+0.25(+0.49%)
Sep 15, 2023	51.48	51.72	50.51	51.29	59,585	+0.29(+0.57%)
Sep 14, 2023	50.01	51.17	48.92	51.00	40,741	+0.57(+1.13%)
Sep 13, 2023	52.00	52.02	50.27	50.43	31,032	-2.07(-3.94%)
Sep 12, 2023	54.00	54.00	51.72	52.50	28,126	-2.05(-3.76%)
Sep 11, 2023	53.34	55.40	53.27	54.55	31,021	+0.25(+0.46%)
Sep 08, 2023	54.05	55.46	53.65	54.30	25,243	-0.62(-1.13%)
Sep 07, 2023	57.49	57.49	54.66	54.92	24,574	-2.56(-4.45%)
Sep 06, 2023	56.09	57.97	55.79	57.48	43,091	+1.72(+3.08%)
Sep 05, 2023	56.99	56.99	54.99	55.76	20,028	-0.59(-1.05%)
Sep 01, 2023				56.35	0	+2.02(+3.72%)
Aug 31, 2023	54.17	55.68	54.03	54.33	22,554	-1.00(-1.81%)
Aug 30, 2023	56.99	57.34	54.52	55.33	35,399	-0.81(-1.44%)
Aug 29, 2023	54.10	56.82	54.10	56.14	25,056	+2.14(+3.96%)
Aug 28, 2023	53.92	55.00	53.06	54.00	22,499	-0.81(-1.48%)
Aug 25, 2023	52.72	54.83	52.50	54.81	17,710	+2.10(+3.98%)
Aug 24, 2023	53.78	54.50	52.50	52.71	24,394	-0.58(-1.09%)
Aug 23, 2023	53.38	54.00	52.80	53.29	16,578	+0.50(+0.95%)
Aug 22, 2023	54.39	54.39	52.00	52.79	23,928	-0.99(-1.84%)
Aug 21, 2023	51.80	54.02	50.84	53.78	31,234	+1.78(+3.42%)
Aug 18, 2023	52.50	53.38	51.50	52.00	38,987	-0.98(-1.85%)
Aug 17, 2023	52.50	54.80	52.50	52.98	33,730	+0.08(+0.15%)
Aug 16, 2023	52.79	53.28	52.12	52.90	41,219	-0.85(-1.58%)
Aug 15, 2023	53.44	54.68	52.53	53.75	49,268	-0.74(-1.36%)
Aug 14, 2023	57.28	57.50	53.89	54.49	62,649	-3.15(-5.46%)
Aug 11, 2023	58.64	58.77	57.62	57.64	27,833	-1.73(-2.91%)
Aug 10, 2023	59.70	60.63	58.79	59.37	32,758	-0.25(-0.42%)
Aug 09, 2023	59.91	60.14	58.32	59.62	40,217	+0.09(+0.15%)
Aug 08, 2023	58.17	61.22	58.02	59.53	65,929	-1.47(-2.41%)
Aug 04, 2023				61.00	0	-0.33(-0.54%)
Aug 03, 2023	59.44	62.50	58.30	61.33	123,376	+1.95(+3.28%)
Aug 02, 2023	57.25	59.38	50.31	59.38	194,416	+0.49(+0.83%)
Aug 01, 2023	58.43	59.56	57.00	58.89	33,105	+0.40(+0.68%)
Jul 31, 2023	59.88	59.88	57.25	58.49	54,686	-0.35(-0.59%)
Jul 28, 2023	57.86	59.11	56.69	58.84	51,384	+2.34(+4.14%)
Jul 27, 2023	58.44	58.44	55.63	56.50	46,735	-1.57(-2.70%)
Jul 26, 2023	56.35	58.40	56.35	58.07	56,670	+2.27(+4.07%)
Jul 25, 2023	55.24	57.03	54.99	55.80	47,674	+0.99(+1.81%)
Jul 24, 2023	51.50	54.97	50.94	54.81	44,413	+3.35(+6.51%)
Jul 21, 2023	56.17	56.17	47.05	51.46	152,875	-4.71(-8.39%)
Jul 20, 2023	55.20	56.97	55.20	56.17	33,626	+1.17(+2.13%)
Jul 19, 2023	56.00	56.20	54.32	55.00	41,955	-0.70(-1.26%)
Jul 18, 2023	54.29	56.10	54.29	55.70	22,513	+1.51(+2.79%)
Jul 17, 2023	52.33	55.87	52.33	54.19	39,314	+2.12(+4.07%)
Jul 14, 2023	51.24	52.44	50.66	52.07	14,168	+1.42(+2.80%)
Jul 13, 2023	50.68	51.12	50.50	50.65	12,839	-0.35(-0.69%)
Jul 12, 2023	51.33	51.33	50.01	51.00	28,086	-0.16(-0.31%)
Jul 11, 2023	50.00	51.16	49.13	51.16	30,480	+1.53(+3.08%)
Jul 10, 2023	50.01	50.35	48.50	49.63	22,920	+0.43(+0.87%)
Jul 07, 2023	50.67	50.92	49.14	49.20	14,071	-1.81(-3.55%)
Jul 06, 2023	51.63	52.61	50.50	51.01	27,360	-0.62(-1.20%)
Jul 05, 2023	48.01	52.63	48.01	51.63	41,453	+2.63(+5.37%)
Jul 04, 2023	49.19	49.19	48.40	49.00	20,900	-0.11(-0.22%)
Jun 30, 2023				49.11	0	+0.59(+1.22%)
Jun 29, 2023	49.13	50.29	48.26	48.52	9,630	-0.18(-0.37%)
Jun 28, 2023	47.56	49.14	47.56	48.70	10,190	+1.29(+2.72%)
Jun 27, 2023	48.30	48.83	47.38	47.41	7,687	-0.35(-0.73%)
Jun 26, 2023	48.01	49.70	47.54	47.76	31,008	-1.30(-2.65%)
Jun 23, 2023	52.00	52.00	47.83	49.06	37,380	-3.31(-6.32%)
Jun 22, 2023	49.40	53.11	49.40	52.37	63,688	+2.88(+5.82%)
Jun 21, 2023	47.48	51.23	47.09	49.49	65,189	+2.45(+5.21%)
Jun 20, 2023	45.87	47.46	45.45	47.04	12,648	+0.88(+1.91%)
Jun 19, 2023	46.76	46.89	46.03	46.16	7,627	-0.06(-0.13%)
Jun 16, 2023	45.92	46.75	45.66	46.22	11,774	-0.11(-0.24%)
Jun 15, 2023	45.76	47.50	45.35	46.33	18,681	+1.59(+3.55%)
May 08, 2023	45.72	45.73	43.89	44.74	38,961	-0.16(-0.36%)
May 05, 2023	43.91	45.00	43.55	44.90	60,643	+1.01(+2.30%)
May 04, 2023	44.00	44.00	42.63	43.89	63,530	+1.28(+3.00%)
May 03, 2023	42.01	44.24	41.00	42.61	81,621	+1.88(+4.62%)
May 02, 2023	40.61	40.91	39.55	40.73	39,428	+0.43(+1.07%)
May 01, 2023	39.74	40.79	39.74	40.30	32,484	+0.56(+1.41%)
Apr 28, 2023	38.52	40.50	38.51	39.74	23,403	+1.23(+3.19%)
Apr 27, 2023	37.67	38.51	36.82	38.51	19,728	+0.84(+2.23%)
Apr 26, 2023	38.46	38.52	37.27	37.67	9,826	+0.17(+0.45%)
Apr 25, 2023	36.92	38.00	36.68	37.50	23,002	+0.30(+0.81%)
Apr 24, 2023	36.62	37.23	36.62	37.20	12,165	+0.29(+0.79%)
Apr 21, 2023	36.01	36.94	36.00	36.91	6,197	+0.87(+2.41%)
Apr 20, 2023	36.41	36.51	36.00	36.04	11,589	-0.37(-1.02%)
Apr 19, 2023	36.76	36.76	35.92	36.41	4,151	+0.15(+0.41%)
Apr 18, 2023	36.04	36.75	35.92	36.26	8,372	-0.25(-0.68%)
Apr 17, 2023	36.75	36.90	35.87	36.51	11,829	-0.55(-1.48%)
Apr 14, 2023	37.92	37.92	36.50	37.06	9,838	-0.20(-0.54%)
Apr 13, 2023	36.75	37.29	36.50	37.26	16,696	+0.51(+1.39%)
Apr 12, 2023	37.34	37.52	36.65	36.75	12,398	-0.54(-1.45%)
Apr 11, 2023	36.32	37.71	36.05	37.29	15,641	+0.40(+1.08%)
Apr 10, 2023	35.68	36.91	35.16	36.89	42,346	+1.21(+3.39%)
Apr 06, 2023				35.68	0	+0.30(+0.85%)
Apr 05, 2023	38.36	38.36	35.06	35.38	32,772	-2.86(-7.48%)
Apr 04, 2023	37.97	38.74	37.40	38.24	25,679	+1.04(+2.80%)
Apr 03, 2023	37.51	38.00	36.20	37.20	35,881	-0.88(-2.31%)
Mar 31, 2023	38.76	39.98	37.94	38.08	27,184	-0.44(-1.14%)
Mar 30, 2023	37.00	39.71	37.00	38.52	37,221	+1.68(+4.56%)
Mar 29, 2023	36.50	36.98	36.21	36.84	26,020	+0.39(+1.07%)
Mar 28, 2023	36.60	36.60	35.92	36.45	34,891	+0.15(+0.41%)
Mar 27, 2023	36.50	36.50	35.25	36.30	32,462	+0.37(+1.03%)
Mar 24, 2023	35.02	35.93	34.28	35.93	15,500	+0.93(+2.66%)
Mar 23, 2023	36.01	36.64	35.00	35.00	19,626	-1.48(-4.06%)
Mar 22, 2023	35.74	36.64	34.99	36.48	16,902	+0.59(+1.64%)
Mar 21, 2023	36.16	36.70	35.25	35.89	14,177	-0.26(-0.72%)
Mar 20, 2023	34.60	37.40	34.60	36.15	46,518	+1.17(+3.34%)
Mar 17, 2023	33.80	34.98	33.49	34.98	38,552	+0.98(+2.88%)
Mar 16, 2023	33.99	34.09	33.59	34.00	33,240	+0.00(+0.00%)
Mar 15, 2023	34.50	35.25	33.48	34.00	43,446	-1.70(-4.76%)
Mar 14, 2023	33.44	35.70	33.44	35.70	26,125	+1.70(+5.00%)
Mar 13, 2023	33.00	34.75	32.77	34.00	26,186	-1.20(-3.41%)
Mar 10, 2023	34.70	35.88	33.98	35.20	18,748	+0.32(+0.92%)
Mar 09, 2023	35.42	35.75	34.02	34.88	62,746	-1.15(-3.19%)
Mar 08, 2023	32.24	36.99	32.24	36.03	165,202	+5.05(+16.30%)
Mar 07, 2023	29.70	31.00	29.47	30.98	111,804	+1.23(+4.13%)
Mar 06, 2023	28.50	30.98	28.50	29.75	49,226	+1.56(+5.53%)
Mar 03, 2023	27.95	28.51	27.75	28.19	51,580	+0.19(+0.68%)
Mar 02, 2023	27.31	28.00	27.15	28.00	25,919	+0.70(+2.56%)
Mar 01, 2023	26.59	27.30	26.59	27.30	28,471	+0.80(+3.02%)
Feb 28, 2023	25.03	26.50	24.76	26.50	11,470	+1.28(+5.08%)
Feb 27, 2023	26.00	26.07	25.22	25.22	10,476	-0.87(-3.33%)
Feb 24, 2023	25.80	26.15	25.56	26.09	2,285	+0.13(+0.50%)
Feb 23, 2023	25.68	25.97	25.68	25.96	6,175	+0.32(+1.25%)
Feb 22, 2023	25.31	25.84	25.31	25.64	4,264	+0.14(+0.55%)
Feb 21, 2023	24.76	25.50	24.40	25.50	21,425	+0.48(+1.92%)
Feb 17, 2023				25.02	0	-1.57(-5.90%)
Feb 16, 2023	26.95	27.00	26.54	26.59	15,438	-0.41(-1.52%)
Feb 15, 2023	26.71	27.18	26.71	27.00	17,562	+0.25(+0.93%)
Feb 14, 2023	26.20	26.81	26.20	26.75	23,447	+0.40(+1.52%)
Feb 13, 2023	26.08	26.50	25.80	26.35	39,756	+0.45(+1.74%)
Feb 10, 2023	26.94	26.94	25.75	25.90	17,762	-0.55(-2.08%)
Feb 09, 2023	25.72	27.13	25.72	26.45	46,274	+0.45(+1.73%)
Feb 08, 2023	25.04	26.00	25.04	26.00	9,504	+0.85(+3.38%)
Feb 07, 2023	24.98	25.27	24.53	25.15	5,495	+0.27(+1.09%)
Feb 06, 2023	26.00	26.00	24.88	24.88	10,671	-0.68(-2.66%)
Feb 03, 2023	25.57	26.00	25.56	25.56	7,610	+0.20(+0.79%)
Feb 02, 2023	24.98	25.49	24.89	25.36	13,832	+0.36(+1.44%)
Feb 01, 2023	24.46	25.00	24.38	25.00	16,982	+0.50(+2.04%)
Jan 31, 2023	24.49	24.50	24.29	24.50	4,439	+0.25(+1.03%)
Jan 30, 2023	23.65	25.00	23.65	24.25	11,585	+0.58(+2.45%)
Jan 27, 2023	24.11	24.60	23.45	23.67	9,676	-0.64(-2.63%)
Jan 26, 2023	24.85	25.00	24.31	24.31	15,587	-0.37(-1.50%)
Jan 25, 2023	24.84	24.87	24.40	24.68	8,761	+0.18(+0.73%)
Jan 24, 2023	23.94	24.50	23.94	24.50	5,625	+0.39(+1.62%)
Jan 23, 2023	22.95	24.54	22.94	24.11	9,537	+0.12(+0.50%)
Jan 20, 2023	23.01	24.00	22.92	23.99	7,535	+0.56(+2.39%)
Jan 19, 2023	22.82	23.43	22.81	23.43	5,600	+0.61(+2.67%)
Jan 18, 2023	24.36	24.36	22.82	22.82	7,492	-1.60(-6.55%)
Jan 17, 2023	23.92	24.42	23.25	24.42	21,392	+0.52(+2.18%)
Jan 16, 2023	23.55	24.00	23.55	23.90	9,955	+0.40(+1.70%)
Jan 13, 2023	23.00	23.70	22.98	23.50	13,183	+0.30(+1.29%)
Jan 12, 2023	23.00	23.20	22.92	23.20	21,061	+0.20(+0.87%)
Jan 11, 2023	23.00	23.45	22.80	23.00	32,896	+0.00(+0.00%)
Jan 10, 2023	22.43	23.22	22.32	23.00	25,679	+0.75(+3.37%)
Jan 09, 2023	20.72	22.58	20.72	22.25	17,551	+1.56(+7.54%)
Jan 06, 2023	20.10	20.69	20.00	20.69	14,012	+0.86(+4.34%)
Jan 05, 2023	19.90	19.91	19.79	19.83	13,258	-0.16(-0.80%)
Jan 04, 2023	19.97	20.01	19.77	19.99	18,033	+0.22(+1.11%)
Jan 03, 2023	20.39	20.40	19.77	19.77	13,754	-0.35(-1.74%)
Dec 30, 2022				20.12	0	-0.27(-1.32%)
Dec 29, 2022	20.19	20.39	20.00	20.39	5,457	+0.20(+0.99%)
Dec 28, 2022	20.39	20.39	20.19	20.19	4,648	-0.30(-1.46%)
Dec 23, 2022				20.49	0	+0.09(+0.44%)
Dec 22, 2022	19.57	20.45	19.35	20.40	27,755	+0.67(+3.40%)
Dec 21, 2022	19.21	20.07	19.13	19.73	7,418	+0.56(+2.92%)
Dec 20, 2022	18.52	19.17	18.50	19.17	13,293	+0.45(+2.40%)
Dec 19, 2022	18.91	19.10	18.43	18.72	6,112	-0.18(-0.95%)
Dec 16, 2022	18.60	18.99	18.40	18.90	18,285	+0.30(+1.61%)
Dec 15, 2022	19.15	19.15	18.00	18.60	44,874	-0.61(-3.18%)
Dec 14, 2022	19.16	19.37	19.00	19.21	19,100	-0.02(-0.10%)
Dec 13, 2022	20.02	20.02	19.12	19.23	20,313	-0.92(-4.57%)
Dec 12, 2022	20.80	20.80	20.15	20.15	13,148	-0.70(-3.36%)
Dec 09, 2022	21.17	21.19	20.70	20.85	3,838	-0.55(-2.57%)
Dec 08, 2022	21.60	21.60	21.33	21.40	2,591	-0.23(-1.06%)
Dec 07, 2022	21.90	21.90	21.63	21.63	2,700	-0.17(-0.78%)
Dec 06, 2022	22.00	22.05	21.77	21.80	7,436	-0.20(-0.91%)
Dec 05, 2022	22.00	22.04	21.80	22.00	7,436	+0.18(+0.82%)
Dec 02, 2022	21.80	21.85	21.70	21.82	10,666	+0.02(+0.09%)
Dec 01, 2022	21.80	21.90	21.72	21.80	7,325	+0.00(+0.00%)
Nov 30, 2022	21.80	21.81	21.68	21.80	13,732	+0.00(+0.00%)
Nov 29, 2022	22.24	22.24	21.77	21.80	6,590	-0.30(-1.36%)
Nov 28, 2022	21.50	22.24	21.50	22.10	11,413	+0.60(+2.79%)
Nov 25, 2022	21.70	21.70	21.30	21.50	3,468	-0.20(-0.92%)
Nov 24, 2022	21.98	22.00	21.42	21.70	9,165	-0.29(-1.32%)
Nov 23, 2022	21.79	21.99	21.71	21.99	4,289	+0.21(+0.96%)
Nov 22, 2022	21.51	21.78	21.49	21.78	36,278	+0.18(+0.83%)
Nov 21, 2022	21.77	21.80	21.20	21.60	6,646	-0.17(-0.78%)
Nov 18, 2022	21.68	21.90	21.68	21.77	5,390	+0.12(+0.55%)
Nov 17, 2022	21.73	21.75	21.59	21.65	3,938	-0.09(-0.41%)
Nov 16, 2022	21.30	21.74	21.30	21.74	4,743	+0.25(+1.16%)
Nov 15, 2022	21.68	21.75	21.25	21.49	36,884	+0.24(+1.13%)
Nov 14, 2022	21.98	21.98	21.25	21.25	15,846	-0.55(-2.52%)
Nov 11, 2022	21.55	21.85	21.55	21.80	5,987	+0.28(+1.30%)
Nov 10, 2022	21.77	21.77	21.32	21.52	5,290	+0.30(+1.41%)
Nov 09, 2022	21.00	21.41	20.00	21.22	48,118	+0.02(+0.09%)
Nov 08, 2022	21.75	21.75	20.75	21.20	13,022	-0.51(-2.35%)
Nov 07, 2022	21.76	21.93	21.60	21.71	17,602	-0.03(-0.14%)
Nov 04, 2022	21.46	21.74	21.20	21.74	15,960	+0.49(+2.31%)
Nov 03, 2022	20.86	21.47	20.51	21.25	26,173	+0.77(+3.76%)
Nov 02, 2022	20.50	20.50	20.25	20.48	17,632	+0.00(+0.00%)