Hammond Power Solutions Inc (HPS.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.05 | -12.0733607138 | 141.22 | 142.1 | 116.4 | 119055 | 129.74896046 | CS |
| 4 | -14.05 | -10.1649544205 | 138.22 | 152.99 | 116.4 | 71969 | 136.50378227 | CS |
| 12 | 8.71 | 7.54373809111 | 115.46 | 152.99 | 107.43 | 76233 | 130.08869416 | CS |
| 26 | 9.76 | 8.53072283891 | 114.41 | 152.99 | 93.49 | 80181 | 117.96757606 | CS |
| 52 | 53.47 | 75.6294200849 | 70.7 | 160.51 | 64.74 | 71894 | 114.7184485 | CS |
| 156 | 112.8 | 992.084432718 | 11.37 | 160.51 | 10.72 | 36525 | 88.86043956 | CS |
| 260 | 116.5 | 1518.90482399 | 7.67 | 160.51 | 4.28 | 25481 | 77.73352205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 124.17 | 3.5 | 2.90 | 121.69 | 124.37 | 119.4 | 98737 |
| 1730410800 | 120.67 | -9.81 | -7.52 | 129.16999 | 129.16999 | 116.4 | 166211 |
| 1730324400 | 130.47999 | -8.31 | -5.99 | 125 | 136.72999 | 119.62 | 302582 |
| 1730238000 | 138.79 | -3.14 | -2.21 | 139.87 | 141.13 | 136.33 | 55860 |
| 1730151600 | 141.93 | 2.17 | 1.55 | 141 | 142.1 | 137.75 | 34927 |
| 1729892400 | 139.76 | -0.75 | -0.53 | 141.22 | 141.26 | 137.22999 | 35695 |
| 1729806000 | 140.51 | 4.25 | 3.12 | 136.01 | 142.83 | 136.01 | 34910 |
| 1729719600 | 136.26 | -0.46 | -0.34 | 135 | 137.76 | 134.99 | 28186 |
| 1729633200 | 136.72 | -2.4 | -1.73 | 137.87 | 137.87 | 135.66 | 26323 |
| 1729546800 | 139.12 | -1.02 | -0.73 | 139.47999 | 140.41 | 137.63 | 33324 |
| 1729287600 | 140.13999 | -2.39 | -1.68 | 144.21 | 144.21 | 138.8 | 58520 |
| 1729201200 | 142.53 | 6.14 | 4.50 | 137.16 | 144 | 135.16 | 83015 |
| 1729114800 | 136.38999 | -8.14 | -5.63 | 145.94 | 145.94 | 136 | 95916 |
| 1729028400 | 144.53 | -5.77 | -3.84 | 152.94 | 152.94 | 143.53 | 67895 |
| 1728682800 | 150.3 | 0.66 | 0.44 | 149.63999 | 152.99 | 149.15 | 39141 |
| 1728596400 | 149.63999 | 1.53 | 1.03 | 147.58 | 150.27 | 145.63 | 56296 |
| 1728510000 | 148.11 | 0 | 0.00 | 148.11 | 148.11 | 148.11 | 0 |
| 1728423600 | 148.11 | 4.56 | 3.18 | 143.37 | 148.52 | 142.76 | 66266 |
| 1728337200 | 143.55 | 5.35 | 3.87 | 138.13 | 143.87 | 137.5 | 58358 |
| 1728078000 | 138.19999 | 0.63 | 0.46 | 138.22 | 139.27 | 135.71 | 52008 |
| 1727991600 | 137.57 | -5.08 | -3.56 | 143.21 | 144.71 | 136.56 | 78012 |
| 1727905200 | 142.65 | 0.62 | 0.44 | 141.75 | 146.02 | 141.1 | 55348 |
| 1727818800 | 142.03 | 0.69 | 0.49 | 141.19999 | 143.84 | 139.1 | 85548 |
| 1727730000 | 141.34 | 5.44 | 4.00 | 135.12 | 141.6 | 135.1 | 79909 |
| 1727473200 | 135.9 | -2.27 | -1.64 | 139.09 | 140.84 | 135.44 | 75073 |
| 1727386800 | 138.16999 | 2.48 | 1.83 | 136.05 | 139.77 | 135.34 | 93907 |
| 1727300400 | 135.69 | -9.92 | -6.81 | 135 | 139.97999 | 128.88 | 241465 |
| 1727214000 | 145.61 | 5.06 | 3.60 | 141.88999 | 147.21 | 141.22999 | 58472 |
| 1727127600 | 140.55 | -2.85 | -1.99 | 142.43 | 142.43 | 137.21 | 227507 |
| 1726868400 | 143.4 | 1.52 | 1.07 | 141.86 | 144.24 | 139.01 | 109574 |
| 1726782000 | 141.88 | 7.34 | 5.46 | 136.01 | 142.87 | 136.01 | 98581 |
| 1726695600 | 134.54 | 3.54 | 2.70 | 128.69 | 138.82 | 128.69 | 97887 |
| 1726609200 | 131 | 1.56 | 1.21 | 129.69999 | 131.12 | 127.18 | 91322 |
| 1726522800 | 129.44 | 1.97 | 1.55 | 128.1 | 129.72 | 125.51 | 69003 |
| 1726263600 | 127.47 | 3.66 | 2.96 | 123.68 | 128.84 | 123.68 | 67327 |
| 1726177200 | 123.81 | 5.27 | 4.45 | 120.01 | 123.81 | 116.86 | 67088 |
| 1726090800 | 118.54 | 5.02 | 4.42 | 117.03 | 119.41 | 112.02 | 54569 |
| 1726004400 | 113.52 | 0 | 0.00 | 113.52 | 113.52 | 113.52 | 0 |
| 1725918000 | 113.52 | 5.93 | 5.51 | 108.02 | 115.09 | 108.02 | 73798 |
| 1725658800 | 107.59 | -3.02 | -2.73 | 110.74 | 112.38 | 107.43 | 89652 |
| 1725572400 | 110.61 | -3.52 | -3.08 | 115.18 | 115.57 | 110 | 50568 |
| 1725486000 | 114.13 | -1.2 | -1.04 | 114.05 | 116.34 | 112.92 | 49641 |
| 1725399600 | 115.33 | -9.9 | -7.91 | 123.31 | 125.38 | 114.75 | 123264 |
| 1725054000 | 125.23 | 1.6 | 1.29 | 123.63 | 125.23 | 120.25 | 72137 |
| 1724967600 | 123.63 | 3.4 | 2.83 | 120.24 | 126.21 | 118.26 | 96332 |
| 1724881200 | 120.23 | 0.23 | 0.19 | 120.99 | 122.43 | 118.51 | 60123 |
| 1724794800 | 120 | 5.55 | 4.85 | 115.45 | 121.12 | 113.61 | 108720 |
| 1724708400 | 114.45 | 1.44 | 1.27 | 112.75 | 115.33 | 111.73 | 50123 |
| 1724449200 | 113.01 | 2.91 | 2.64 | 110.94 | 113.77 | 110.6 | 45318 |
| 1724362800 | 110.1 | -2.78 | -2.46 | 113 | 113.04 | 110.01 | 35134 |
| 1724276400 | 112.88 | 2.31 | 2.09 | 110.66 | 113.18 | 110.41 | 43601 |
| 1724190000 | 110.57 | -4.08 | -3.56 | 114.01 | 114.8 | 110.41 | 45640 |
| 1724103600 | 114.65 | -2.85 | -2.43 | 117.09 | 118 | 114 | 44010 |
| 1723844400 | 117.5 | -1.65 | -1.38 | 118 | 118.19 | 115.95 | 33411 |
| 1723758000 | 119.15 | 4.35 | 3.79 | 116.11 | 119.15 | 114.39 | 79343 |
| 1723671600 | 114.8 | 2.73 | 2.44 | 112.64 | 115.88 | 112.03 | 65089 |
| 1723585200 | 112.07 | 2.73 | 2.50 | 110.36 | 112.56 | 108.74 | 45096 |
| 1723498800 | 109.34 | -4.39 | -3.86 | 113.41 | 114.4 | 108.74 | 46706 |
| 1723239600 | 113.73 | -2.66 | -2.29 | 115.46 | 116.79 | 112.13 | 65289 |
| 1723153200 | 116.39 | 9.19 | 8.57 | 107.58 | 120 | 107.58 | 104329 |
| 1723066800 | 107.2 | -4.09 | -3.68 | 112 | 112 | 106.93 | 95920 |
| 1722980400 | 111.29 | 3 | 2.77 | 106.93 | 113.5 | 106.93 | 62581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
