Hammond Manufacturing Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.000	10.100	9.930	10.100	9.990	9,700
2025-02-19	10.000	10.120	9.880	9.940	9.832	5,700
2025-02-18	10.100	10.130	10.000	10.040	9.931	4,800
2025-02-14	9.930	10.150	9.930	10.140	10.030	14,900
2025-02-13	9.960	10.400	9.840	9.840	9.733	22,100
2025-02-12	9.710	9.950	9.710	9.950	9.842	13,700
2025-02-11	9.650	9.750	9.650	9.750	9.644	6,100
2025-02-10	9.590	9.750	9.580	9.750	9.644	5,800
2025-02-07	9.480	9.600	9.410	9.600	9.496	4,700
2025-02-06	9.380	9.620	9.380	9.620	9.516	3,500
2025-02-05	9.630	9.690	9.500	9.690	9.585	10,500
2025-02-04	9.060	9.750	9.060	9.660	9.555	54,800
2025-02-03	8.030	9.170	8.030	8.950	8.853	87,900
2025-01-31	9.750	9.750	9.110	9.350	9.249	22,100
2025-01-30	9.730	9.810	9.510	9.760	9.654	10,500
2025-01-29	9.470	9.760	9.470	9.750	9.644	6,500
2025-01-28	9.510	9.770	9.480	9.480	9.377	14,400
2025-01-27	9.590	9.800	9.570	9.610	9.506	12,400
2025-01-24	9.760	9.860	9.750	9.860	9.753	5,300
2025-01-23	9.770	9.900	9.570	9.750	9.644	4,400
2025-01-22	9.520	9.780	9.510	9.780	9.674	6,100
2025-01-21	9.600	9.600	9.400	9.490	9.387	12,300
2025-01-20	9.440	9.690	9.440	9.600	9.496	3,700
2025-01-17	9.700	9.700	9.270	9.400	9.298	28,400
2025-01-16	9.730	9.820	9.710	9.810	9.704	3,400
2025-01-15	9.220	9.850	9.220	9.700	9.595	17,000
2025-01-14	9.740	9.770	9.240	9.240	9.140	22,400
2025-01-13	10.100	10.100	9.720	9.720	9.615	8,700
2025-01-10	10.410	10.410	10.130	10.200	10.089	3,900
2025-01-09	10.620	10.710	10.390	10.420	10.307	10,900
2025-01-08	10.930	10.930	10.570	10.830	10.713	10,300
2025-01-07	10.860	10.930	10.800	10.920	10.802	23,400
2025-01-06	10.930	10.930	10.750	10.890	10.772	6,900
2025-01-03	10.450	10.750	10.450	10.750	10.633	3,500
2025-01-02	10.420	10.520	10.360	10.420	10.307	19,100
2024-12-31	10.550	10.550	10.450	10.490	10.376	1,800
2024-12-30	10.450	10.480	10.450	10.450	10.337	1,900
2024-12-27	10.450	10.620	10.450	10.460	10.347	26,700
2024-12-24	10.420	10.570	10.400	10.400	10.287	6,700
2024-12-23	10.530	10.560	10.420	10.510	10.396	10,000
2024-12-20	10.650	10.690	10.450	10.580	10.465	3,100
2024-12-19	10.570	10.570	10.400	10.400	10.287	1,800
2024-12-18	10.750	10.750	10.530	10.530	10.416	13,000
2024-12-17	10.920	10.920	10.550	10.730	10.614	4,000
2024-12-16	11.070	11.240	10.800	10.800	10.683	6,600
2024-12-13	11.050	11.060	10.650	11.060	10.940	3,400
2024-12-12	10.720	10.980	10.700	10.980	10.861	6,600
2024-12-11	10.780	11.130	10.780	11.130	11.009	6,300
2024-12-10	11.010	11.010	10.600	10.760	10.643	9,800
2024-12-09	11.210	11.220	10.780	10.920	10.802	10,300
2024-12-06	11.000	11.310	11.000	11.230	11.108	15,700
2024-12-05	10.600	11.010	10.600	10.970	10.851	15,300
2024-12-04	10.470	10.600	10.470	10.600	10.485	14,500
2024-12-03	10.410	10.460	10.310	10.460	10.347	7,100
2024-12-02	10.440	10.440	10.270	10.410	10.297	5,900
2024-11-29	10.030	10.510	10.030	10.450	10.337	11,800
2024-11-28	9.820	10.050	9.820	9.990	9.882	4,200
2024-11-27	9.830	10.100	9.830	10.100	9.990	4,000
2024-11-26	9.750	10.110	9.720	9.850	9.743	19,400
2024-11-25	9.780	9.990	9.750	9.990	9.882	17,600

← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0300 CAD
2026-03-20	0.0300 CAD
2025-08-11	0.0300 CAD
2025-03-14	0.0300 CAD
2024-08-12	0.0300 CAD
2024-03-13	0.0300 CAD
2023-08-11	0.0300 CAD
2023-03-15	0.0300 CAD
2022-08-12	0.0300 CAD
2022-03-16	0.0300 CAD
2021-08-19	0.0200 CAD
2021-03-17	0.0200 CAD
2020-08-20	0.0200 CAD
2020-03-12	0.0200 CAD
2019-08-26	0.0200 CAD
2019-03-14	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.