Hammond Power Solutions Inc (HPS.A)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.49 | -9.49759807846 | 99.92 | 100.85 | 89.3 | 61848 | 94.49404638 | CS |
| 4 | -26.57 | -22.7094017094 | 117 | 126.5 | 89.3 | 59969 | 104.94181028 | CS |
| 12 | -40.88 | -31.1324346965 | 131.31 | 145.41 | 89.3 | 44450 | 117.52103868 | CS |
| 26 | -19.93 | -18.0590793766 | 110.36 | 152.99 | 89.3 | 59405 | 125.48730606 | CS |
| 52 | -13.03 | -12.5942393195 | 103.46 | 160.51 | 89.3 | 72207 | 121.03074868 | CS |
| 156 | 77.53 | 601.007751938 | 12.9 | 160.51 | 10.75 | 40485 | 92.95663198 | CS |
| 260 | 83.24 | 1157.71905424 | 7.19 | 160.51 | 4.28 | 27848 | 81.97488243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 90.43 | -1.66 | -1.80 | 91 | 91.1 | 89.3 | 58451 |
| 1739313600 | 92.09 | -3.32 | -3.48 | 95.04 | 95.41 | 91.48 | 46600 |
| 1739227200 | 95.41 | 0.88 | 0.93 | 94.14 | 95.6 | 91.25 | 81697 |
| 1738968000 | 94.53 | -4.93 | -4.96 | 99.46 | 100.01 | 94.25 | 67655 |
| 1738881600 | 99.46 | -0.46 | -0.46 | 99.92 | 100.85 | 98.72 | 54836 |
| 1738795200 | 99.92 | -2.69 | -2.62 | 102.03 | 102.08 | 98.54 | 116835 |
| 1738708800 | 102.61 | 2.29 | 2.28 | 100.76 | 103.7 | 99.03 | 91462 |
| 1738622400 | 100.32 | -4.14 | -3.96 | 90 | 101.28 | 90 | 112107 |
| 1738363200 | 104.46 | -5.07 | -4.63 | 110.97 | 110.97 | 103.79 | 50874 |
| 1738276800 | 109.53 | 1.97 | 1.83 | 107.61 | 111.3 | 107.61 | 44775 |
| 1738190400 | 107.56 | -2.6 | -2.36 | 108.55 | 109.25 | 105.68 | 76309 |
| 1738104000 | 110.16 | 0.44 | 0.40 | 110.03 | 111.8 | 108.1 | 106897 |
| 1738017600 | 109.72 | -15.82 | -12.60 | 118.25 | 121.19 | 109.08 | 89979 |
| 1737758400 | 125.54 | 1.59 | 1.28 | 124.5 | 126.5 | 124.5 | 28251 |
| 1737672000 | 123.95 | -0.28 | -0.23 | 124.88 | 125.77 | 122.78 | 30758 |
| 1737585600 | 124.23 | 4.77 | 3.99 | 119.46 | 125.2 | 119.14 | 30877 |
| 1737499200 | 119.46 | -0.9 | -0.75 | 120.36 | 121 | 117.5 | 24338 |
| 1737412800 | 120.36 | 3.38 | 2.89 | 116 | 120.75 | 115.97 | 21946 |
| 1737153600 | 116.98 | 2.17 | 1.89 | 116.3 | 117.26 | 114.5 | 40522 |
| 1737067200 | 114.81 | -3.11 | -2.64 | 117 | 117 | 114.28 | 24206 |
| 1736980800 | 117.92 | 2.26 | 1.95 | 116.43 | 119.65 | 116.43 | 41682 |
| 1736894400 | 115.66 | 3.58 | 3.19 | 111.99 | 116.17 | 111.99 | 38484 |
| 1736808000 | 112.08 | -4.67 | -4.00 | 115.36 | 116.07 | 110.44 | 63403 |
| 1736548800 | 116.75 | -0.47 | -0.40 | 117.5 | 117.5 | 113.4 | 54858 |
| 1736462400 | 117.22 | -2.13 | -1.78 | 119.46 | 119.46 | 114.85 | 36479 |
| 1736376000 | 119.35 | -4.37 | -3.53 | 122.35 | 122.35 | 118 | 50632 |
| 1736289600 | 123.72 | -2.34 | -1.86 | 126.55 | 126.81 | 121.19 | 41469 |
| 1736203200 | 126.06 | 1 | 0.80 | 126.9 | 130.5 | 125.44 | 33531 |
| 1735944000 | 125.06 | 1.13 | 0.91 | 125 | 126.08 | 124.5 | 16479 |
| 1735857600 | 123.93 | -4.12 | -3.22 | 129.55 | 129.55 | 123.59 | 32452 |
| 1735684800 | 128.05 | 1.48 | 1.17 | 127.55 | 129.08 | 126 | 15409 |
| 1735598400 | 126.57 | -3.24 | -2.50 | 128.38 | 128.6 | 125.7 | 14748 |
| 1735339200 | 129.81 | 2.98 | 2.35 | 127.63 | 130.15 | 126.89 | 22948 |
| 1735069200 | 126.83 | 0.03 | 0.02 | 126.5 | 128.5 | 125.67 | 10899 |
| 1734993600 | 126.8 | 0.21 | 0.17 | 127.07 | 127.07 | 124.5 | 11304 |
| 1734734400 | 126.59 | 4.95 | 4.07 | 120.81 | 128.3 | 120.81 | 43100 |
| 1734648000 | 121.64 | -5.09 | -4.02 | 126.83 | 128.91 | 121.22 | 43517 |
| 1734561600 | 126.73 | -2.59 | -2.00 | 130.99 | 134.44999 | 126.15 | 64177 |
| 1734475200 | 129.32 | 0.1 | 0.08 | 128.59 | 131.85 | 127.45 | 32296 |
| 1734388800 | 129.22 | 1.71 | 1.34 | 126.68 | 129.65 | 126.54 | 20920 |
| 1734129600 | 127.51 | -1.97 | -1.52 | 130.01 | 131.3 | 125.74 | 26206 |
| 1734043200 | 129.47999 | -3.68 | -2.76 | 132.66999 | 133.32 | 129.1 | 21124 |
| 1733956800 | 133.16 | 0.16 | 0.12 | 132.56 | 134.24 | 131 | 28047 |
| 1733870400 | 133 | 0.9 | 0.68 | 131.97 | 136.06 | 131 | 61605 |
| 1733784000 | 132.1 | 0.15 | 0.11 | 132.66999 | 134.97999 | 129.41 | 30017 |
| 1733524800 | 131.94999 | -6.99 | -5.03 | 139.59 | 141.69 | 128.4 | 54219 |
| 1733438400 | 138.94 | 0.43 | 0.31 | 137.9 | 139.65 | 137.87 | 33835 |
| 1733352000 | 138.51 | 0.74 | 0.54 | 137.19999 | 139.8 | 137.19999 | 26686 |
| 1733265600 | 137.77 | 2.01 | 1.48 | 135.46 | 137.77 | 135 | 13652 |
| 1733179200 | 135.76 | -6.24 | -4.39 | 141.99 | 141.99 | 135.37 | 39103 |
| 1732920000 | 142 | 4.31 | 3.13 | 139.08 | 142.72 | 139.08 | 27671 |
| 1732833600 | 137.69 | 1.88 | 1.38 | 138.82 | 138.82 | 135.83 | 14381 |
| 1732747200 | 135.81 | 1.02 | 0.76 | 134.11 | 136.49 | 133.88 | 28369 |
| 1732660800 | 134.79 | -6.99 | -4.93 | 139.99 | 140 | 131.47 | 76599 |
| 1732574400 | 141.78 | -0.33 | -0.23 | 142.72 | 145.41 | 141.71 | 45371 |
| 1732315200 | 142.11 | 5.5 | 4.03 | 135 | 144 | 135 | 77534 |
| 1732228800 | 136.61 | 5.36 | 4.08 | 131.31 | 136.76 | 131 | 41077 |
| 1732142400 | 131.25 | 0.62 | 0.47 | 130.49 | 132.5 | 128.75 | 37253 |
| 1732056000 | 130.63 | 3.54 | 2.79 | 125.81 | 133.41 | 125.81 | 46008 |
| 1731969600 | 127.09 | 0.97 | 0.77 | 125.55 | 129.38999 | 125.55 | 32067 |
| 1731710400 | 126.12 | -1.7 | -1.33 | 127.81 | 130.53 | 126.05 | 40269 |
| 1731624000 | 127.82 | -1.49 | -1.15 | 129.5 | 130.97 | 127.1 | 39781 |
| 1731537600 | 129.31 | 6.06 | 4.92 | 124.21 | 131.63 | 124.2 | 61322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
