Toronto - Free Realtime Quote CAD

Hammond Manufacturing Company Limited (HMM-A.TO)

8.95
+0.21
+(2.40%)
As of 1:07:21 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.748.958.738.958.956,522
May 8, 20258.608.748.588.748.741,300
May 7, 20258.718.738.608.608.601,700
May 6, 20258.908.908.668.758.759,600
May 5, 20258.758.858.708.858.851,500
May 2, 20258.708.908.708.858.853,400
May 1, 20258.608.698.508.648.643,500
Apr 30, 20258.258.558.258.558.558,200
Apr 29, 20258.358.358.258.258.251,200
Apr 28, 20258.308.608.308.508.509,400
Apr 25, 20258.308.308.148.208.20700
Apr 24, 20258.338.428.338.428.422,100
Apr 23, 20258.258.368.168.368.3612,600
Apr 22, 20257.898.257.898.198.195,800
Apr 21, 20258.158.157.687.757.751,100
Apr 17, 20258.318.318.228.258.251,400
Apr 16, 20258.088.238.088.228.223,600
Apr 15, 20257.988.147.788.108.108,800
Apr 14, 20257.907.967.787.787.782,200
Apr 11, 20257.707.927.617.907.9010,100
Apr 10, 20258.778.777.657.657.659,300
Apr 9, 20257.588.157.318.118.1119,200
Apr 8, 20257.877.907.607.647.6411,100
Apr 7, 20257.978.047.657.657.654,800
Apr 4, 20257.998.117.658.108.1010,100
Apr 3, 20258.328.517.078.008.0050,700
Apr 2, 20258.508.758.468.548.5415,000
Apr 1, 20258.498.498.468.498.499,200
Mar 31, 20258.468.528.458.458.454,700
Mar 28, 20258.628.638.558.568.5614,700
Mar 27, 20258.618.618.618.618.61-
Mar 26, 20258.528.708.528.618.611,600
Mar 25, 20258.518.518.518.518.51-
Mar 24, 20258.518.648.508.518.5117,800
Mar 21, 20258.468.728.468.538.537,600
Mar 20, 20258.768.818.768.818.81600
Mar 19, 20258.788.788.708.708.705,400
Mar 18, 20258.438.688.438.608.602,900
Mar 17, 20258.518.658.438.438.4310,800
Mar 14, 2025 0.03 Dividend
Mar 14, 20258.418.748.378.528.526,800
Mar 13, 20258.668.668.508.508.472,400
Mar 12, 20258.728.958.668.668.632,800
Mar 11, 20258.758.868.638.688.652,100
Mar 10, 20258.938.938.578.728.697,600
Mar 7, 20259.059.088.839.089.053,200
Mar 6, 20258.619.268.618.918.8812,200
Mar 5, 20258.699.288.699.028.998,900
Mar 4, 20258.578.808.408.708.6712,900
Mar 3, 20258.959.168.809.018.9814,400
Feb 28, 20259.369.378.939.059.0216,500
Feb 27, 20259.399.459.179.259.223,400
Feb 26, 20259.359.549.339.339.302,300
Feb 25, 20259.629.639.149.339.3011,800
Feb 24, 20259.889.899.549.639.6010,300
Feb 21, 202510.0810.099.759.759.7210,900
Feb 20, 202510.0010.109.9310.1010.069,700
Feb 19, 202510.0010.129.889.949.905,700
Feb 18, 202510.1010.1310.0010.0410.004,800
Feb 14, 20259.9310.159.9310.1410.1014,900
Feb 13, 20259.9610.409.849.849.8122,100
Feb 12, 20259.719.959.719.959.9113,700
Feb 11, 20259.659.759.659.759.726,100
Feb 10, 20259.599.759.589.759.725,800
Feb 7, 20259.489.609.419.609.574,700
Feb 6, 20259.389.629.389.629.593,500
Feb 5, 20259.639.699.509.699.6610,500
Feb 4, 20259.069.759.069.669.6354,800
Feb 3, 20258.039.178.038.958.9287,900
Jan 31, 20259.759.759.119.359.3222,100
Jan 30, 20259.739.819.519.769.7310,500
Jan 29, 20259.479.769.479.759.726,500
Jan 28, 20259.519.779.489.489.4514,400
Jan 27, 20259.599.809.579.619.5812,400
Jan 24, 20259.769.869.759.869.835,300
Jan 23, 20259.779.909.579.759.724,400
Jan 22, 20259.529.789.519.789.756,100
Jan 21, 20259.609.609.409.499.4612,300
Jan 20, 20259.449.699.449.609.573,700
Jan 17, 20259.709.709.279.409.3728,400
Jan 16, 20259.739.829.719.819.783,400
Jan 15, 20259.229.859.229.709.6717,000
Jan 14, 20259.749.779.249.249.2122,400
Jan 13, 202510.1010.109.729.729.698,700
Jan 10, 202510.4110.4110.1310.2010.163,900
Jan 9, 202510.6210.7110.3910.4210.3810,900
Jan 8, 202510.9310.9310.5710.8310.7910,300
Jan 7, 202510.8610.9310.8010.9210.8823,400
Jan 6, 202510.9310.9310.7510.8910.856,900
Jan 3, 202510.4510.7510.4510.7510.713,500
Jan 2, 202510.4210.5210.3610.4210.3819,100
Dec 31, 202410.5510.5510.4510.4910.451,800
Dec 30, 202410.4510.4810.4510.4510.411,900
Dec 27, 202410.4510.6210.4510.4610.4226,700
Dec 24, 202410.4210.5710.4010.4010.366,700
Dec 23, 202410.5310.5610.4210.5110.4710,000
Dec 20, 202410.6510.6910.4510.5810.543,100
Dec 19, 202410.5710.5710.4010.4010.361,800
Dec 18, 202410.7510.7510.5310.5310.4913,000
Dec 17, 202410.9210.9210.5510.7310.694,000
Dec 16, 202411.0711.2410.8010.8010.766,600
Dec 13, 202411.0511.0610.6511.0611.023,400
Dec 12, 202410.7210.9810.7010.9810.946,600
Dec 11, 202410.7811.1310.7811.1311.096,300
Dec 10, 202411.0111.0110.6010.7610.729,800
Dec 9, 202411.2111.2210.7810.9210.8810,300
Dec 6, 202411.0011.3111.0011.2311.1915,700
Dec 5, 202410.6011.0110.6010.9710.9315,300
Dec 4, 202410.4710.6010.4710.6010.5614,500
Dec 3, 202410.4110.4610.3110.4610.427,100
Dec 2, 202410.4410.4410.2710.4110.375,900
Nov 29, 202410.0310.5110.0310.4510.4111,800
Nov 28, 20249.8210.059.829.999.954,200
Nov 27, 20249.8310.109.8310.1010.064,000
Nov 26, 20249.7510.119.729.859.8219,400
Nov 25, 20249.789.999.759.999.9517,600
Nov 22, 20249.769.849.629.689.657,300
Nov 21, 20249.709.779.629.779.7412,500
Nov 20, 20249.629.659.609.659.628,400
Nov 19, 20249.689.739.609.619.587,200
Nov 18, 20249.829.829.719.729.698,300
Nov 15, 20249.859.879.829.879.84800
Nov 14, 20249.699.909.559.859.8223,400
Nov 13, 20249.699.809.559.699.665,300
Nov 12, 20249.609.849.539.719.6811,600
Nov 11, 20249.769.769.499.539.5010,700
Nov 8, 20249.859.859.609.609.578,300
Nov 7, 20249.689.799.689.739.701,000
Nov 6, 20249.949.949.649.669.634,600
Nov 5, 20249.769.909.759.869.839,800
Nov 4, 20249.699.859.619.759.729,500
Nov 1, 20249.559.809.549.809.7710,200
Oct 31, 20249.869.869.539.609.5723,900
Oct 30, 20249.6010.009.609.949.9017,400
Oct 29, 20249.519.529.419.499.4612,100
Oct 28, 20249.759.759.469.589.559,100
Oct 25, 20249.889.889.489.569.537,800
Oct 24, 20249.459.619.409.609.5723,400
Oct 23, 20249.739.739.369.399.365,000
Oct 22, 20249.789.809.569.569.5312,300
Oct 21, 202410.0010.0010.0010.009.96600
Oct 18, 20249.9410.009.8010.009.964,200
Oct 17, 202410.2410.309.869.869.8310,600
Oct 16, 20249.7310.259.6310.2410.2019,400
Oct 15, 20249.739.739.539.709.6711,700
Oct 11, 20249.579.699.359.669.635,200
Oct 10, 20249.539.539.309.359.3223,500
Oct 9, 20249.179.659.179.659.6212,000
Oct 8, 20249.139.209.139.189.152,100
Oct 7, 20249.279.359.099.099.0625,000
Oct 4, 20249.419.459.299.389.3522,100
Oct 3, 20249.539.569.359.359.3215,900
Oct 2, 20249.059.449.009.299.2622,600
Oct 1, 20249.009.058.879.059.0218,700
Sep 30, 20248.768.908.758.888.8513,100
Sep 27, 20248.928.938.758.758.729,100
Sep 26, 20248.968.968.918.918.882,200
Sep 25, 20249.019.018.888.908.877,700
Sep 24, 20249.119.119.029.039.004,700
Sep 23, 20248.979.118.979.119.082,200
Sep 20, 20248.848.928.818.928.8914,400
Sep 19, 20248.748.908.738.848.8128,800
Sep 18, 20248.658.758.658.758.7211,000
Sep 17, 20248.658.698.508.618.5817,200
Sep 16, 20248.788.808.528.568.5313,100
Sep 13, 20248.728.888.718.788.7523,700
Sep 12, 20248.908.938.728.858.823,000
Sep 11, 20248.788.928.758.928.893,600
Sep 10, 20248.878.878.758.808.774,400
Sep 9, 20248.898.998.878.948.914,800
Sep 6, 20249.019.018.858.888.859,300
Sep 5, 20249.319.319.109.139.101,800
Sep 4, 20249.319.319.249.299.26900
Sep 3, 20249.969.969.439.439.4015,500
Aug 30, 20249.489.709.469.469.437,400
Aug 29, 20249.109.339.109.309.2723,500
Aug 28, 20249.159.159.039.079.041,400
Aug 27, 20249.149.169.059.149.112,800
Aug 26, 20248.889.128.879.079.0414,800
Aug 23, 20248.949.048.888.938.9027,900
Aug 22, 20249.089.088.928.958.9218,000
Aug 21, 20248.879.098.869.089.059,100
Aug 20, 20249.009.038.808.848.8117,700
Aug 19, 20249.149.148.969.028.9911,400
Aug 16, 20249.209.209.059.069.039,600
Aug 15, 20249.229.259.149.209.1717,000
Aug 14, 20249.299.298.928.928.8915,200
Aug 13, 20249.159.329.069.069.0316,600
Aug 12, 2024 0.03 Dividend
Aug 12, 20249.519.519.159.159.1252,100
Aug 9, 20249.719.719.509.559.491,700
Aug 8, 20249.569.799.509.729.6618,300
Aug 7, 202410.0010.009.499.589.5220,200
Aug 6, 20249.4310.019.1310.019.9426,600
Aug 2, 20249.789.899.469.609.5412,100
Aug 1, 20249.8510.119.8510.009.9319,300
Jul 31, 202410.4110.449.959.959.8834,900
Jul 30, 202410.5210.5210.3710.4310.367,800
Jul 29, 202410.3710.4510.3610.4510.3813,800
Jul 26, 202410.1610.3910.1510.3910.3223,200
Jul 25, 202410.1110.2510.1110.1210.053,100
Jul 24, 202410.5610.6510.1410.1410.0713,100
Jul 23, 202410.4010.6510.3010.6510.588,700
Jul 22, 202410.0710.3810.0710.3210.259,000
Jul 19, 202410.0610.2610.0610.2610.19800
Jul 18, 202410.2410.2610.0010.2210.156,400
Jul 17, 202410.3210.4210.2310.4110.345,500
Jul 16, 202410.2510.3510.2310.3410.272,600
Jul 15, 202410.5010.5510.2910.2910.222,400
Jul 12, 202410.2110.6610.2110.5010.4311,900
Jul 11, 202410.1710.5210.1610.3410.2710,500
Jul 10, 202410.0710.1810.0210.1710.103,600
Jul 9, 202410.0010.259.9610.2510.184,100
Jul 8, 202410.1910.1910.0410.1010.031,600
Jul 5, 202410.2910.2910.0110.1310.06800
Jul 4, 202410.1610.3310.1610.2510.182,900
Jul 3, 20249.8610.189.6210.1810.1113,500
Jul 2, 20249.709.739.669.719.6511,300
Jun 28, 20249.889.889.709.709.646,000
Jun 27, 20249.809.809.719.759.6920,200
Jun 26, 20249.629.779.629.749.688,900
Jun 25, 20249.509.669.409.609.5418,800
Jun 24, 20249.529.599.449.449.388,600
Jun 21, 20249.749.749.489.519.458,300
Jun 20, 20249.859.859.549.749.6819,300
Jun 19, 202410.0010.099.769.769.706,400
Jun 18, 20249.539.969.539.969.8932,000
Jun 17, 20249.699.699.439.469.4022,100
Jun 14, 20249.839.859.579.749.6813,300
Jun 13, 202410.1010.109.849.889.815,700
Jun 12, 20249.9510.019.889.949.8715,100
Jun 11, 202410.0010.059.9510.039.965,000
Jun 10, 202410.1010.109.9810.009.936,000
Jun 7, 202410.1510.1510.0710.0710.004,100
Jun 6, 202410.1010.1610.0310.1010.032,200
Jun 5, 20249.9210.059.9010.049.979,400
Jun 4, 202410.4010.4710.0010.009.9330,900
Jun 3, 202410.2910.4910.2710.4910.423,000
May 31, 202410.4810.4810.2910.2910.223,500
May 30, 202410.3310.3510.2810.2910.224,200
May 29, 202410.3010.4010.3010.4010.334,700
May 28, 202410.3010.4410.3010.4010.336,400
May 27, 202410.3810.3810.3210.3510.284,900
May 24, 202410.4910.4910.2410.4010.337,900
May 23, 202410.3610.4510.3010.3010.2319,300
May 22, 202410.4910.5010.3010.4510.386,800
May 21, 202410.5010.5010.2310.3510.2823,100
May 17, 202410.5810.5810.3210.4710.4022,700
May 16, 202410.7510.7510.5910.6210.552,500
May 15, 202410.6810.7010.6010.6310.569,900
May 14, 202410.8410.9010.6410.6510.5818,400
May 13, 202411.0311.0310.8510.9610.8910,700
May 10, 202410.9710.9710.7610.7610.69800
May 9, 202410.7010.9110.6810.8010.7312,100

Related Tickers

HPS-A.TO Hammond Power Solutions Inc.
94.67
+0.37%
 
300035.SZ Hunan Zhongke Electric Co., Ltd.
15.64
-1.20%
 
600577.SS Tongling Jingda Special Magnet Wire Co., Ltd.
7.14
-1.52%
 
603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.
66.71
-2.00%
 
002335.SZ Kehua Data Co., Ltd.
42.63
-3.27%
 
301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.
38.94
-3.57%
 
002892.SZ Keli Motor Group Co., Ltd.
16.34
+0.80%
 
002276.SZ Zhejiang Wanma Co., Ltd.
14.93
-4.05%
 
002979.SZ China Leadshine Technology Co., Ltd.
49.40
+0.35%
 
300660.SZ Jiangsu Leili Motor Co., Ltd
59.90
-2.27%