Hammond Manufacturing Company Limited (HMM-A.TO) TSX

10.48

+0.28(+2.75%)

Updated at April 02 03:57PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.1	10.48	10.48	10.52	10.1	6,369
April 01, 2026	10.2	10.2	10.2	10.2	10.19	1,913
March 31, 2026	10.25	10.19	10.19	10.25	10.15	1,253
March 30, 2026	10.31	10.16	10.16	10.31	10.15	889
March 27, 2026	10.14	10.28	10.28	10.3	10.12	7,580
March 26, 2026	10.23	10.15	10.15	10.27	10.15	802
March 25, 2026	10.37	10.3	10.3	10.37	10.06	5,199
March 24, 2026	10.24	10.33	10.33	10.41	10.19	9,523
March 23, 2026	10.25	10.39	10.39	10.39	10.25	8,044
March 20, 2026	10.41	10.26	10.26	10.59	10.19	14,805
March 19, 2026	10.65	10.59	10.59	10.76	10.49	14,989
March 18, 2026	10.64	10.65	10.65	10.91	10.64	2,999
March 17, 2026	10.66	10.64	10.64	10.85	10.64	11,216
March 16, 2026	10.4	10.68	10.68	10.73	10.4	32,303
March 13, 2026	10.61	10.39	10.39	10.61	10.3	22,827
March 12, 2026	10.84	10.61	10.61	10.84	10.45	20,409
March 11, 2026	11	10.81	10.81	11	10.35	70,933
March 10, 2026	10.95	11.14	11.14	11.16	10.85	7,087
March 09, 2026	11.14	11	11	11.14	10.92	1,468
March 06, 2026	10.9	11	11	11.14	10.86	1,100
March 05, 2026	11	10.95	10.95	11.16	10.92	4,400
March 04, 2026	11.4	10.88	10.88	11.4	10.88	18,028
March 03, 2026	11.15	11.01	11.01	11.4	10.43	20,381
March 02, 2026	11.12	11.15	11.15	11.52	11.12	7,909
February 27, 2026	11.5	11.3	11.3	11.5	11.2	2,400
February 26, 2026	11.15	11.43	11.43	11.74	11.15	6,815
February 25, 2026	11.25	11.15	11.15	11.25	11.08	2,505
February 24, 2026	11.25	11.21	11.21	11.25	11.21	1,600
February 23, 2026	11.03	11.16	11.16	11.17	11.03	1,605
February 20, 2026	11.05	11.05	0	11.13	11.05	6,300
February 19, 2026	10.91	10.92	0	10.92	10.91	228
February 18, 2026	11.07	11.07	0	11.11	10.91	11,927
February 17, 2026	10.7	11.01	0	11.13	10.7	5,016
February 13, 2026	10.35	10.7	0	10.99	10.35	10,915
February 12, 2026	10.51	10.3	0	10.51	10.11	5,100
February 11, 2026	10.53	10.51	0	10.55	10.3	1,332
February 10, 2026	10.43	10.21	0	10.43	10.21	4,528
February 09, 2026	10.41	10.5	0	10.7	10.41	4,446
February 06, 2026	10.15	10.35	0	10.35	10.13	4,020
February 05, 2026	10	10.05	0	10.27	10	27,000
February 04, 2026	9.98	10	0	10	9.81	21,100
February 03, 2026	9.8	9.95	0	10	9.8	9,600
February 02, 2026	9.81	10	0	10.04	9.8	4,700
January 30, 2026	10.05	10.14	0	10.19	9.8	3,400
January 29, 2026	10.02	10.25	0	10.4	10	7,700
January 28, 2026	10.38	10.02	0	10.38	10	7,945
January 27, 2026	9.9	10.05	0	10.1	9.9	6,900
January 26, 2026	10.4	10.1	0	10.4	10	30,913
January 23, 2026	10.5	10.44	0	10.5	10.44	600
January 22, 2026	10.65	10.5	0	10.65	10.3	19,639
January 21, 2026	10.6	10.6	0	10.61	10.6	4,200
January 20, 2026	10.72	10.75	0	10.75	10.6	4,542
January 19, 2026	10.7	10.72	0	10.88	10.7	4,100
January 16, 2026	10.89	10.7	0	10.89	10.7	6,600
January 15, 2026	10.74	10.64	0	10.9	10.53	7,200
January 14, 2026	10.7	10.7	0	10.7	10.7	7,086
January 13, 2026	10.84	10.7	0	10.91	10.7	7,100
January 12, 2026	10.76	10.7	0	10.92	10.7	2,400
January 09, 2026	10.95	10.75	0	10.99	10.75	4,600
January 08, 2026	11.01	10.7	0	11.05	10.69	9,011