Skip to main content
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
189.31
-0.38 (-0.20%)
At close: Mar 9, 2026

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026185.01190.45183.59189.31189.31-0.20%94,222
Mar 6, 2026184.37194.69180.06189.69189.690.90%88,405
Mar 5, 2026183.70191.62182.12188.00188.002.64%92,612
Mar 4, 2026186.94190.78182.59183.17183.17-2.14%60,625
Mar 3, 2026196.87200.99181.78187.17187.17-6.16%97,100
Mar 2, 2026194.60202.08192.77199.45199.451.60%77,780
Feb 27, 2026194.46199.00194.46196.31196.31-0.95%73,372
Feb 26, 2026201.48202.95194.14198.19198.19-1.01%99,672
Feb 25, 2026205.00205.01197.32200.21200.21-0.16%84,326
Feb 24, 2026203.18209.33197.48200.54200.54-1.35%67,825
Feb 23, 2026214.06215.00198.65203.29203.29-5.09%119,371
Feb 20, 2026209.48214.98205.13214.19214.192.28%89,238
Feb 19, 2026205.01209.41203.79209.41209.412.60%93,183
Feb 18, 2026202.81208.77201.00204.11204.111.62%128,346
Feb 17, 2026215.00215.00191.86200.85200.85-4.76%149,171
Feb 13, 2026202.99211.04197.44210.89210.894.85%87,467
Feb 12, 2026208.93210.74200.07201.14201.14-3.78%93,288
Feb 11, 2026200.00209.49197.63209.05209.054.63%116,513
Feb 10, 2026199.90200.00195.98199.80199.800.08%43,755
Feb 9, 2026197.51201.00194.74199.64199.641.04%44,262
Feb 6, 2026186.07201.00186.07197.59197.596.25%51,981
Feb 5, 2026183.94188.46183.67185.96185.96-1.02%51,703
Feb 4, 2026196.73196.73181.25187.88187.88-1.65%81,100
Feb 3, 2026185.47191.47185.00191.04191.043.97%61,962
Feb 2, 2026177.43187.81177.43183.75183.752.33%45,312
Jan 30, 2026176.33182.64174.23179.56179.560.03%67,280
Jan 29, 2026181.00181.24170.75179.50179.50-0.82%79,276
Jan 28, 2026175.36185.03173.00180.98180.984.03%129,542
Jan 27, 2026165.09176.40164.60173.97173.974.12%73,315
Jan 26, 2026168.38169.98163.80167.08167.08-0.61%54,412
Jan 23, 2026162.34173.27160.35168.11168.114.73%65,854
Jan 22, 2026159.28162.02157.41160.52160.520.84%44,608
Jan 21, 2026154.88160.63150.56159.19159.192.47%61,876
Jan 20, 2026157.30158.84153.08155.35155.35-2.01%55,419
Jan 19, 2026157.62158.82155.00158.53158.530.25%27,016
Jan 16, 2026161.11164.00156.62158.14158.14-1.27%55,872
Jan 15, 2026162.74166.66157.26160.18160.18-1.07%79,322
Jan 14, 2026167.54167.54159.46161.91161.91-2.84%46,357
Jan 13, 2026165.92169.55164.50166.65166.651.81%58,239
Jan 12, 2026164.65164.65161.13163.69163.69-0.87%30,812
Jan 9, 2026163.29166.26162.58165.12165.122.38%32,833
Jan 8, 2026166.16166.25160.36161.28161.28-2.94%58,841
Jan 7, 2026166.25168.71164.61166.16166.160.07%35,584
Jan 6, 2026165.91167.77164.75166.04166.04-0.46%18,573
Jan 5, 2026163.31167.60163.31166.81166.812.65%50,306
Jan 2, 2026160.05162.89158.80162.50162.501.89%33,967
Dec 31, 2025160.40161.22158.45159.48159.48-0.52%23,303
Dec 30, 2025161.00162.16160.25160.31160.310.01%38,726
Dec 29, 2025160.51164.41159.98160.29160.29-0.13%16,367
Dec 24, 2025160.13160.96158.65160.50160.50-0.01%8,327
Dec 23, 2025162.60163.00158.46160.51160.51-0.23%54,965
Dec 22, 2025164.22167.86160.52160.88160.88-1.98%34,121
Dec 19, 2025160.00164.80160.00164.13164.133.38%57,974
Dec 18, 2025165.00167.00158.42158.77158.77-3.19%44,157
Dec 17, 2025172.03172.88161.31164.00164.00-4.67%102,593
Dec 16, 2025173.55176.19170.25172.03172.03-1.43%24,229
Dec 15, 2025177.20177.20173.82174.53174.53-0.70%34,071
Dec 12, 2025180.18180.18174.27175.76175.76-2.62%29,488
Dec 11, 2025176.40181.06174.14180.49180.491.47%37,787
Dec 10, 2025178.22179.30171.39177.87177.600.20%52,341
Dec 9, 2025174.87179.00174.02177.51177.242.09%38,057
Dec 8, 2025174.25178.50171.11173.87173.601.45%40,114
Dec 5, 2025173.99173.99168.56171.39171.13-0.60%38,832
Dec 4, 2025171.17173.76170.99172.42172.150.89%32,099
Dec 3, 2025171.18171.27168.90170.90170.640.81%16,124
Dec 2, 2025169.94172.37168.67169.52169.260.33%28,047
Dec 1, 2025171.59171.59166.00168.97168.71-2.57%42,139
Nov 28, 2025171.27173.84170.68173.43173.160.70%29,115
Nov 27, 2025170.99172.29169.99172.22171.951.77%11,112
Nov 26, 2025167.76169.80165.72169.23168.972.00%41,072
Nov 25, 2025160.02166.71158.99165.91165.653.21%42,396
Nov 24, 2025156.01162.18154.52160.75160.503.76%47,400
Nov 21, 2025159.78159.78153.49154.93154.69-2.50%59,074
Nov 20, 2025172.75178.00158.75158.91158.66-5.23%138,115
Nov 19, 2025164.84168.22164.84167.68167.421.72%75,783
Nov 18, 2025153.85165.31152.61164.84164.596.69%97,114
Nov 17, 2025162.89165.21152.59154.50154.26-6.17%86,544
Nov 14, 2025161.33166.76158.00164.66164.410.58%76,804
Nov 13, 2025177.21177.21163.53163.71163.46-8.65%110,793
Nov 12, 2025179.47182.00176.48179.22178.940.42%28,979
Nov 11, 2025179.99183.79174.49178.47178.19-1.33%77,815
Nov 10, 2025187.88188.85180.68180.88180.60-1.82%67,540
Nov 7, 2025186.93187.51179.61184.23183.95-2.42%85,415
Nov 6, 2025207.69207.69187.14188.79188.50-9.29%117,878
Nov 5, 2025204.15211.00203.04208.13207.812.01%98,034
Nov 4, 2025214.12214.24201.14204.03203.71-5.10%129,131
Nov 3, 2025211.33217.46211.33215.00214.670.47%81,128
Oct 31, 2025205.50215.49205.50214.00213.674.14%156,460
Oct 30, 2025200.35206.86200.35205.50205.181.46%51,605
Oct 29, 2025202.28205.61200.01202.55202.24-0.41%114,341
Oct 28, 2025180.18204.59180.18203.39203.0810.20%190,178
Oct 27, 2025179.52189.89179.52184.56184.272.81%160,786
Oct 24, 2025145.73190.51145.73179.52179.2427.47%457,940
Oct 23, 2025137.00142.90137.00140.83140.612.79%53,758
Oct 22, 2025137.07138.74132.49137.01136.80-0.65%64,187
Oct 21, 2025139.31139.40136.35137.91137.70-1.07%31,137
Oct 20, 2025140.00141.20138.28139.40139.180.35%38,249
Oct 17, 2025138.99139.48135.89138.92138.71-0.59%30,616
Oct 16, 2025139.63141.61138.48139.75139.530.14%38,320
Oct 15, 2025140.00141.32136.02139.56139.340.16%49,382