Skip to main content
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
279.23
-0.77 (-0.27%)
At close: Apr 28, 2026

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026280.01280.82269.31279.23279.23-0.27%98,820
Apr 27, 2026280.00287.48273.95280.00280.000.82%120,452
Apr 24, 2026268.50280.00260.71277.73277.734.58%110,044
Apr 23, 2026263.10273.51259.38265.57265.57-1.12%101,308
Apr 22, 2026255.45271.19255.45268.59268.596.51%178,647
Apr 21, 2026250.00257.94241.65252.17252.172.73%154,353
Apr 20, 2026228.63246.04226.44245.48245.488.44%107,110
Apr 17, 2026222.76235.15222.00226.37226.373.29%98,354
Apr 16, 2026221.48225.75213.34219.17219.17-0.29%98,471
Apr 15, 2026240.12243.35219.08219.81219.81-9.19%136,157
Apr 14, 2026245.00245.37235.57242.06242.06-119,746
Apr 13, 2026217.79246.60216.27242.07242.0712.25%237,615
Apr 10, 2026218.79218.79213.61215.66215.660.17%124,864
Apr 9, 2026202.71217.14200.45215.29215.296.58%110,802
Apr 8, 2026201.00209.43200.54202.00202.004.02%137,930
Apr 7, 2026208.96209.00190.40194.20194.20-7.69%195,400
Apr 6, 2026182.15225.00182.15210.37210.3715.32%294,215
Apr 2, 2026178.20185.95176.28182.43182.431.41%109,775
Apr 1, 2026177.13184.50177.13179.89179.892.58%53,569
Mar 31, 2026170.46177.30170.41175.37175.374.91%107,694
Mar 30, 2026184.04184.79166.36167.17167.17-8.26%98,361
Mar 27, 2026184.39187.50178.74182.22182.22-1.90%61,422
Mar 26, 2026192.79193.09184.24185.75185.75-4.63%82,151
Mar 25, 2026199.06203.98192.70194.76194.76-1.24%86,024
Mar 24, 2026190.87198.82189.00197.20197.202.74%90,651
Mar 23, 2026200.89204.66186.34191.95191.95-2.89%112,568
Mar 20, 2026181.01205.00178.99197.67197.6713.71%237,632
Mar 19, 2026183.97183.97171.05173.84173.84-6.26%122,873
Mar 18, 2026189.74190.49182.60185.44185.17-2.46%68,091
Mar 17, 2026185.41190.99184.51190.12189.843.74%43,974
Mar 16, 2026182.63185.96181.25183.27183.00-0.08%47,593
Mar 13, 2026185.84186.70181.58183.41183.14-0.17%57,309
Mar 12, 2026190.80190.80182.60183.73183.46-4.14%45,958
Mar 11, 2026192.22196.77189.38191.67191.390.29%92,318
Mar 10, 2026188.83196.29185.35191.12190.840.96%61,577
Mar 9, 2026185.01190.45183.59189.31189.03-0.20%94,222
Mar 6, 2026184.37194.69180.06189.69189.410.90%88,405
Mar 5, 2026183.70191.62182.12188.00187.722.64%92,612
Mar 4, 2026186.94190.78182.59183.17182.90-2.14%60,625
Mar 3, 2026196.87200.99181.78187.17186.89-6.16%97,100
Mar 2, 2026194.60202.08192.77199.45199.151.60%77,780
Feb 27, 2026194.46199.00194.46196.31196.02-0.95%73,372
Feb 26, 2026201.48202.95194.14198.19197.90-1.01%99,672
Feb 25, 2026205.00205.01197.32200.21199.91-0.16%84,326
Feb 24, 2026203.18209.33197.48200.54200.24-1.35%67,825
Feb 23, 2026214.06215.00198.65203.29202.99-5.09%123,371
Feb 20, 2026209.48214.98205.13214.19213.872.28%89,238
Feb 19, 2026205.01209.41203.79209.41209.102.60%93,183
Feb 18, 2026202.81208.77201.00204.11203.811.62%128,346
Feb 17, 2026215.00215.00191.86200.85200.55-4.76%149,171
Feb 13, 2026202.99211.04197.44210.89210.584.85%87,467
Feb 12, 2026208.93210.74200.07201.14200.84-3.78%93,288
Feb 11, 2026200.00209.49197.63209.05208.744.63%116,513
Feb 10, 2026199.90200.00195.98199.80199.500.08%43,755
Feb 9, 2026197.51201.00194.74199.64199.341.04%44,262
Feb 6, 2026186.07201.00186.07197.59197.306.25%51,981
Feb 5, 2026183.94188.46183.67185.96185.68-1.02%51,703
Feb 4, 2026196.73196.73181.25187.88187.60-1.65%81,100
Feb 3, 2026185.47191.47185.00191.04190.763.97%61,962
Feb 2, 2026177.43187.81177.43183.75183.482.33%45,312
Jan 30, 2026176.33182.64174.23179.56179.290.03%71,380
Jan 29, 2026181.00181.24170.75179.50179.23-0.82%80,076
Jan 28, 2026175.36185.03173.00180.98180.714.03%129,542
Jan 27, 2026165.09176.40164.60173.97173.714.12%73,315
Jan 26, 2026168.38169.98163.80167.08166.83-0.61%54,412
Jan 23, 2026162.34173.27160.35168.11167.864.73%70,354
Jan 22, 2026159.28162.02157.41160.52160.280.84%44,608
Jan 21, 2026154.88160.63150.56159.19158.952.47%61,876
Jan 20, 2026157.30158.84153.08155.35155.12-2.01%55,419
Jan 19, 2026157.62158.82155.00158.53158.290.25%27,016
Jan 16, 2026161.11164.00156.62158.14157.91-1.27%55,872
Jan 15, 2026162.74166.66157.26160.18159.94-1.07%79,322
Jan 14, 2026167.54167.54159.46161.91161.67-2.84%46,357
Jan 13, 2026165.92169.55164.50166.65166.401.81%58,239
Jan 12, 2026164.65164.65161.13163.69163.45-0.87%30,812
Jan 9, 2026163.29166.26162.58165.12164.882.38%32,833
Jan 8, 2026166.16166.25160.36161.28161.04-2.94%58,841
Jan 7, 2026166.25168.71164.61166.16165.910.07%35,584
Jan 6, 2026165.91167.77164.75166.04165.79-0.46%18,573
Jan 5, 2026163.31167.60163.31166.81166.562.65%50,306
Jan 2, 2026160.05162.89158.80162.50162.261.89%33,967
Dec 31, 2025160.40161.22158.45159.48159.24-0.52%23,303
Dec 30, 2025161.00162.16160.25160.31160.070.01%38,726
Dec 29, 2025160.51164.41159.98160.29160.05-0.13%16,367
Dec 24, 2025160.13160.96158.65160.50160.26-0.01%8,327
Dec 23, 2025162.60163.00158.46160.51160.27-0.23%54,965
Dec 22, 2025164.22167.86160.52160.88160.64-1.98%34,121
Dec 19, 2025160.00164.80160.00164.13163.893.38%57,974
Dec 18, 2025165.00167.00158.42158.77158.53-3.19%44,570
Dec 17, 2025172.03172.88161.31164.00163.76-4.67%102,593
Dec 16, 2025173.55176.19170.25172.03171.77-1.43%24,229
Dec 15, 2025177.20177.20173.82174.53174.27-0.70%34,071
Dec 12, 2025180.18180.18174.27175.76175.50-2.62%33,788
Dec 11, 2025176.40181.06174.14180.49180.221.47%37,787
Dec 10, 2025178.22179.30171.39177.87177.330.20%52,341
Dec 9, 2025174.87179.00174.02177.51176.972.09%38,057
Dec 8, 2025174.25178.50171.11173.87173.341.45%40,114
Dec 5, 2025173.99173.99168.56171.39170.87-0.60%38,832
Dec 4, 2025171.17173.76170.99172.42171.900.89%32,099
Dec 3, 2025171.18171.27168.90170.90170.380.81%16,124