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 | -1.76 | -1.36869118905 | 128.59 | 134.45 | 120.81 | 38879 | 125.99387846 | CS |
| 4 | -13.16 | -9.40067147653 | 139.99 | 142.72 | 120.81 | 34841 | 132.01793316 | CS |
| 12 | -14.37 | -10.1770538244 | 141.2 | 152.99 | 114.48 | 53622 | 133.08610519 | CS |
| 26 | 32.29 | 34.1548550878 | 94.54 | 152.99 | 94.54 | 66790 | 123.42696612 | CS |
| 52 | 49.66 | 64.3514319036 | 77.17 | 160.51 | 73 | 72097 | 119.44760541 | CS |
| 156 | 114.98 | 970.29535865 | 11.85 | 160.51 | 10.75 | 38495 | 91.57153231 | CS |
| 260 | 119.15 | 1551.43229167 | 7.68 | 160.51 | 4.28 | 26593 | 80.34740045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731451200 | 123.25 | -2.49 | -1.98 | 125.44 | 126.09 | 122.68 | 43475 |
| 1731364800 | 125.74 | -0.01 | -0.01 | 125.55 | 127.12 | 123.99 | 32159 |
| 1731105600 | 125.75 | 2.38 | 1.93 | 124 | 126.75 | 123 | 55178 |
| 1731019200 | 123.37 | 4.37 | 3.67 | 119.56 | 123.87 | 117.96 | 52699 |
| 1730932800 | 119 | 2.15 | 1.84 | 120 | 120 | 114.48 | 77913 |
| 1730846400 | 116.85 | -0.09 | -0.08 | 115.28 | 120.24 | 115.27 | 63203 |
| 1730760000 | 116.94 | -7.23 | -5.82 | 121.8 | 123.79 | 116.65 | 54888 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
