Hammond Power Solutions Inc. - HPS-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	125.77	126.6	126.6	127.31	125.67	43,547
October 02, 2025	127.05	125.7	125.7	127.05	123.22	34,050
October 01, 2025	123.04	125.8	125.8	126.4	122.11	41,900
September 30, 2025	124.07	123.46	123.46	124.16	121.13	26,000
September 29, 2025	122.25	122.49	122.49	123.18	121.63	10,117
September 26, 2025	122.83	121.58	121.58	124	121.16	26,800
September 25, 2025	121.74	122.28	122.28	122.71	119.59	20,413
September 24, 2025	118.14	121.97	121.97	122.82	118.14	65,222
September 23, 2025	118	117.42	117.42	119.32	116.01	28,743
September 22, 2025	116.3	119.01	119.01	119.74	114.93	31,766
September 19, 2025	116.93	116.3	116.3	117.31	115.83	34,105
September 18, 2025	116.24	116.98	116.98	117.98	115.35	31,339
September 17, 2025	113.66	116.34	116.34	117.98	113.43	41,420
September 16, 2025	114.5	113.73	113.73	114.5	111.62	28,922
September 15, 2025	113	114.08	114.08	115.34	112.13	64,100
September 12, 2025	112.66	113.02	113.02	114.18	111.23	61,200
September 11, 2025	118.31	112.58	112.58	119.13	111.09	99,316
September 10, 2025	123	118.13	118.13	127.08	117.82	65,917
September 09, 2025	122.8	122.28	122.28	123.29	122.11	24,424
September 08, 2025	121.06	122.53	122.53	122.97	119.9	16,300
September 05, 2025	121.94	121.52	121.52	122.99	118.79	19,247
September 04, 2025	119.59	121.04	121.04	121.04	118.94	15,212
September 03, 2025	117.99	119.22	119.22	121.26	117.01	35,700
September 02, 2025	118.3	118.2	118.2	118.9	117.04	24,600
August 29, 2025	118.99	118.32	118.32	119.03	117.09	20,443
August 28, 2025	117.53	118.36	118.36	118.44	116.78	24,508
August 27, 2025	117.62	117.52	117.52	118.23	116.67	24,142
August 26, 2025	119.34	117.91	117.91	119.6	117.07	36,400
August 25, 2025	120.94	118.09	118.09	120.94	117.17	28,628
August 22, 2025	117.6	119.88	119.88	120.72	117.35	75,100
August 21, 2025	123.63	117.12	117.12	124.42	116	146,324
August 20, 2025	126.76	124.9	124.9	126.76	123.66	75,603
August 19, 2025	129.12	126.33	126.33	129.12	125.77	15,500
August 18, 2025	127.94	128.93	128.93	129.69	125.5	30,131
August 15, 2025	127.71	127.04	127.04	127.71	125.5	38,726
August 14, 2025	131.43	127.71	127.71	131.43	126.21	21,695
August 13, 2025	132.9	132.18	132.18	132.9	131.04	24,200
August 12, 2025	129.4	132.26	132.26	132.86	128.68	35,300
August 11, 2025	133.19	129.02	129.02	133.19	127.3	57,700
August 08, 2025	133.1	132.52	132.52	133.1	130	37,241
August 07, 2025	127.93	132	132	132.1	127.73	39,600
August 06, 2025	127.3	126.82	126.82	127.76	126	35,132
August 05, 2025	120.06	127.31	127.31	128.5	120.06	40,942
August 01, 2025	122.87	124.21	124.21	126.2	118.74	38,361
July 31, 2025	121.64	123.94	123.94	124.54	121.59	53,203
July 30, 2025	116.56	120.56	120.56	121.68	116.56	64,721
July 29, 2025	118.24	116.91	116.91	118.24	114.54	67,205
July 28, 2025	115.58	118.69	118.69	118.96	112.71	141,332
July 25, 2025	128.24	115.57	115.57	128.24	115.35	406,900
July 24, 2025	139	139.67	139.67	141.5	136.5	77,705
July 23, 2025	132.95	139.54	139.54	139.9	132.02	94,408
July 22, 2025	129.94	132.01	132.01	132.37	127.55	35,215
July 21, 2025	126.23	129.94	129.94	130.57	126.23	31,532
July 18, 2025	126.73	126.2	126.2	127.91	125	27,500
July 17, 2025	119.61	127.14	127.14	128.06	119.61	42,102
July 16, 2025	118.6	119.6	119.6	119.61	115.56	32,700
July 15, 2025	120.02	118.66	118.66	120.18	118.6	20,000
July 14, 2025	118.08	119.46	119.46	120.3	116.15	37,035
July 11, 2025	127	118.99	118.99	127	117.2	72,400
July 10, 2025	129.09	127.38	127.38	130.24	127	20,000

Hammond Power Solutions Inc. (HPS-A.TO) TSX