Skip to main content
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
171.39
-1.03 (-0.60%)
At close: Dec 5, 2025

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025173.99173.99168.56171.39171.39-0.60%38,832
Dec 4, 2025171.17173.76170.99172.42172.420.89%32,099
Dec 3, 2025171.18171.27168.90170.90170.900.81%16,124
Dec 2, 2025169.94172.37168.67169.52169.520.33%28,047
Dec 1, 2025171.59171.59166.00168.97168.97-2.57%42,139
Nov 28, 2025171.27173.84170.68173.43173.430.70%29,115
Nov 27, 2025170.99172.29169.99172.22172.221.77%11,112
Nov 26, 2025167.76169.80165.72169.23169.232.00%41,072
Nov 25, 2025160.02166.71158.99165.91165.913.21%42,396
Nov 24, 2025156.01162.18154.52160.75160.753.76%47,400
Nov 21, 2025159.78159.78153.49154.93154.93-2.50%59,074
Nov 20, 2025172.75178.00158.75158.91158.91-5.23%138,115
Nov 19, 2025164.84168.22164.84167.68167.681.72%75,783
Nov 18, 2025153.85165.31152.61164.84164.846.69%97,114
Nov 17, 2025162.89165.21152.59154.50154.50-6.17%86,544
Nov 14, 2025161.33166.76158.00164.66164.660.58%76,804
Nov 13, 2025177.21177.21163.53163.71163.71-8.65%110,793
Nov 12, 2025179.47182.00176.48179.22179.220.42%28,979
Nov 11, 2025179.99183.79174.49178.47178.47-1.33%77,815
Nov 10, 2025187.88188.85180.68180.88180.88-1.82%67,540
Nov 7, 2025186.93187.51179.61184.23184.23-2.42%85,415
Nov 6, 2025207.69207.69187.14188.79188.79-9.29%117,878
Nov 5, 2025204.15211.00203.04208.13208.132.01%98,034
Nov 4, 2025214.12214.24201.14204.03204.03-5.10%129,131
Nov 3, 2025211.33217.46211.33215.00215.000.47%81,128
Oct 31, 2025205.50215.49205.50214.00214.004.14%156,460
Oct 30, 2025200.35206.86200.35205.50205.501.46%51,605
Oct 29, 2025202.28205.61200.01202.55202.55-0.41%114,341
Oct 28, 2025180.18204.59180.18203.39203.3910.20%190,178
Oct 27, 2025179.52189.89179.52184.56184.562.81%160,786
Oct 24, 2025145.73190.51145.73179.52179.5227.47%457,940
Oct 23, 2025137.00142.90137.00140.83140.832.79%53,758
Oct 22, 2025137.07138.74132.49137.01137.01-0.65%64,187
Oct 21, 2025139.31139.40136.35137.91137.91-1.07%31,137
Oct 20, 2025140.00141.20138.28139.40139.400.35%38,249
Oct 17, 2025138.99139.48135.89138.92138.92-0.59%30,616
Oct 16, 2025139.63141.61138.48139.75139.750.14%38,320
Oct 15, 2025140.00141.32136.02139.56139.560.16%49,382
Oct 14, 2025129.00139.50128.43139.34139.349.40%154,241
Oct 10, 2025136.04136.04127.17127.37127.37-6.02%52,700
Oct 9, 2025133.19135.54131.03135.53135.532.07%38,708
Oct 8, 2025126.87132.79126.50132.78132.785.25%27,084
Oct 7, 2025135.00136.10125.87126.16126.16-6.19%33,451
Oct 6, 2025126.76135.00126.76134.48134.486.22%57,898
Oct 3, 2025125.77127.31125.67126.60126.600.72%43,547
Oct 2, 2025127.05127.05123.22125.70125.70-0.08%34,177
Oct 1, 2025123.04126.40122.11125.80125.801.90%41,879
Sep 30, 2025124.07124.16121.13123.46123.460.79%25,999
Sep 29, 2025122.25123.18121.63122.49122.490.75%10,117
Sep 26, 2025122.83124.00121.16121.58121.58-0.57%26,756
Sep 25, 2025121.74122.71119.59122.28122.280.25%20,413
Sep 24, 2025118.14122.82118.14121.97121.973.87%65,222
Sep 23, 2025118.00119.32116.01117.42117.42-1.34%28,743
Sep 22, 2025116.30119.74114.93119.01119.012.33%31,766
Sep 19, 2025116.93117.31115.83116.30116.30-0.58%34,105
Sep 18, 2025116.24117.98115.35116.98116.980.55%31,339
Sep 17, 2025113.66117.98113.43116.34116.072.29%42,107
Sep 16, 2025114.50114.50111.62113.73113.46-0.31%28,922
Sep 15, 2025113.00115.34112.13114.08113.810.94%64,055
Sep 12, 2025112.66114.18111.23113.02112.750.39%61,162
Sep 11, 2025118.31119.13111.09112.58112.31-4.70%99,316
Sep 10, 2025123.00127.08117.82118.13117.85-3.39%65,917
Sep 9, 2025122.80123.29122.11122.28121.99-0.20%24,424
Sep 8, 2025121.06122.97119.90122.53122.240.83%16,267
Sep 5, 2025121.94122.99118.79121.52121.230.40%19,247
Sep 4, 2025119.59121.04118.94121.04120.751.53%15,212
Sep 3, 2025117.99121.26117.01119.22118.940.86%35,668
Sep 2, 2025118.30118.90117.04118.20117.92-0.10%24,589
Aug 29, 2025118.99119.03117.09118.32118.04-0.03%20,443
Aug 28, 2025117.53118.44116.78118.36118.080.71%24,508
Aug 27, 2025117.62118.23116.67117.52117.24-0.33%24,142
Aug 26, 2025119.34119.60117.07117.91117.63-0.15%36,370
Aug 25, 2025120.94120.94117.17118.09117.81-1.49%28,628
Aug 22, 2025117.60120.72117.35119.88119.602.36%75,054
Aug 21, 2025123.63124.42116.00117.12116.84-6.23%146,324
Aug 20, 2025126.76126.76123.66124.90124.60-1.13%75,603
Aug 19, 2025129.12129.12125.77126.33126.03-2.02%15,485
Aug 18, 2025127.94129.69125.50128.93128.631.49%30,131
Aug 15, 2025127.71127.71125.50127.04126.74-0.52%38,726
Aug 14, 2025131.43131.43126.21127.71127.41-3.38%21,820
Aug 13, 2025132.90132.90131.04132.18131.87-0.06%24,192
Aug 12, 2025129.40132.86128.68132.26131.952.51%35,264
Aug 11, 2025133.19133.19127.30129.02128.72-2.64%57,700
Aug 8, 2025133.10133.10130.00132.52132.210.39%37,241
Aug 7, 2025127.93132.10127.73132.00131.694.08%39,570
Aug 6, 2025127.30127.76126.00126.82126.52-0.38%35,132
Aug 5, 2025120.06128.50120.06127.31127.012.50%40,942
Aug 1, 2025122.87126.20118.74124.21123.920.22%38,697
Jul 31, 2025121.64124.54121.59123.94123.652.80%53,203
Jul 30, 2025116.56121.68116.56120.56120.283.12%64,721
Jul 29, 2025118.24118.24114.54116.91116.63-1.50%67,205
Jul 28, 2025115.58118.96112.71118.69118.412.70%141,332
Jul 25, 2025128.24128.24115.35115.57115.30-17.25%406,890
Jul 24, 2025139.00141.50136.50139.67139.340.09%77,705
Jul 23, 2025132.95139.90132.02139.54139.215.70%94,408
Jul 22, 2025129.94132.37127.55132.01131.701.59%35,215
Jul 21, 2025126.23130.57126.23129.94129.632.96%31,532
Jul 18, 2025126.73127.91125.00126.20125.90-0.74%27,456
Jul 17, 2025119.61128.06119.61127.14126.846.30%42,102
Jul 16, 2025118.60119.61115.56119.60119.320.79%32,679