Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Manufacturing Co. Ltd Cl A. Sv (TSX: HMM-A )

10.29 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 2.130 2.130 2.110 2.110 7,600 -0.02(-0.94%)
May 28, 2015 2.110 2.130 2.110 2.130 5,595 +0.03(+1.43%)
May 27, 2015 2.110 2.110 2.100 2.100 6,702 -0.03(-1.41%)
May 26, 2015 2.130 2.130 2.110 2.130 5,800 +0.03(+1.43%)
May 25, 2015 2.100 2.110 2.100 2.100 5,100 +0.04(+1.94%)
May 22, 2015 2.060 2.070 2.060 2.060 10,100 -0.04(-1.90%)
May 21, 2015 2.110 2.110 2.100 2.100 70,142 -0.02(-1.18%)
May 20, 2015 2.125 2.125 2.100 2.125 4,700 -0.00(-0.23%)
May 19, 2015 2.100 2.130 2.100 2.130 10,000 +0.03(+1.43%)
May 15, 2015 2.100 2.100 2.100 0 +0.00(+0.00%)
May 14, 2015 2.060 2.110 2.050 2.100 29,162 -0.02(-1.18%)
May 13, 2015 2.150 2.150 2.100 2.125 9,290 -0.08(-3.41%)
May 12, 2015 2.240 2.240 2.160 2.200 34,450 -0.05(-2.22%)
May 11, 2015 2.380 2.380 2.250 2.250 10,600 -0.05(-2.17%)
May 08, 2015 2.300 2.300 2.300 2.300 1,500 -0.03(-1.29%)
May 07, 2015 2.290 2.330 2.290 2.330 5,300 +0.03(+1.30%)
May 05, 2015 2.300 2.300 2.300 0 -0.10(-4.17%)
May 04, 2015 2.300 2.400 2.300 2.400 7,338 +0.10(+4.35%)
May 01, 2015 2.350 2.350 2.300 2.300 9,750 -0.15(-6.12%)
Apr 30, 2015 2.450 2.450 2.450 2.450 15,900 -0.05(-2.00%)
Apr 28, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 21, 2015 2.500 2.500 2.500 0 -0.03(-1.19%)
Apr 20, 2015 2.530 2.530 2.530 2.530 3,700 +0.25(+10.96%)
Apr 17, 2015 2.300 2.320 2.280 2.280 22,369 -0.03(-1.30%)
Apr 16, 2015 2.390 2.390 2.310 2.310 1,131 -0.08(-3.35%)
Apr 15, 2015 2.270 2.400 2.270 2.390 8,100 +0.11(+4.82%)
Apr 14, 2015 2.420 2.420 2.260 2.280 21,600 -0.14(-5.79%)
Apr 13, 2015 2.500 2.580 2.410 2.420 28,155 -0.19(-7.28%)
Apr 10, 2015 2.700 2.710 2.600 2.610 11,600 -0.10(-3.69%)
Apr 09, 2015 2.750 2.750 2.710 2.710 5,000 -0.04(-1.45%)
Apr 08, 2015 2.750 2.750 2.750 2.750 2,400 +0.00(+0.00%)
Apr 07, 2015 2.750 2.750 2.750 2.750 200 -0.08(-2.83%)
Apr 06, 2015 2.830 2.830 2.830 2.830 2,000 +0.03(+1.07%)
Apr 02, 2015 2.800 2.800 2.800 0 +0.09(+3.32%)
Mar 31, 2015 2.710 2.710 2.710 0 -0.14(-4.91%)
Mar 30, 2015 2.850 2.850 2.850 2.850 1,000 -0.04(-1.38%)
Mar 27, 2015 2.740 2.890 2.740 2.890 1,000 +0.17(+6.25%)
Mar 26, 2015 2.830 2.830 2.700 2.720 10,600 -0.16(-5.56%)
Mar 25, 2015 2.830 2.880 2.830 2.880 8,863 +0.03(+1.05%)
Mar 24, 2015 2.850 2.850 2.850 2.850 294 -0.03(-1.04%)
Mar 23, 2015 2.880 2.880 2.880 2.880 195 +0.00(+0.00%)
Mar 20, 2015 2.880 2.880 2.880 2.880 1,000 +0.04(+1.41%)
Mar 19, 2015 2.840 2.840 2.840 2.840 280 -0.05(-1.73%)
Mar 16, 2015 2.890 2.890 2.890 0 +0.05(+1.76%)
Mar 13, 2015 2.840 2.840 2.840 2.840 400 +0.00(+0.00%)
Mar 12, 2015 2.840 2.840 2.840 2.840 1,800 +0.04(+1.43%)
Mar 11, 2015 2.800 2.830 2.800 2.800 3,300 -0.03(-1.06%)
Mar 10, 2015 2.840 2.840 2.800 2.830 3,730 -0.01(-0.35%)
Mar 09, 2015 2.850 2.850 2.750 2.840 8,980 +0.24(+9.23%)
Mar 06, 2015 2.710 2.710 2.550 2.600 27,845 -0.10(-3.70%)
Mar 05, 2015 2.700 2.700 2.700 2.700 500 -0.15(-5.26%)
Mar 04, 2015 2.750 2.850 2.750 2.850 6,200 +0.09(+3.26%)
Mar 03, 2015 2.820 2.820 2.760 2.760 2,750 -0.09(-3.16%)
Mar 02, 2015 2.850 2.850 2.850 2.850 706 +0.03(+1.06%)
Feb 27, 2015 2.940 2.940 2.820 2.820 16,600 -0.10(-3.42%)
Feb 26, 2015 2.920 2.920 2.920 2.920 2,100 -0.02(-0.68%)
Feb 25, 2015 2.950 2.950 2.940 2.940 4,530 +0.03(+1.03%)
Feb 24, 2015 2.950 2.950 2.910 2.910 3,000 -0.04(-1.36%)
Feb 23, 2015 2.950 2.950 2.950 2.950 100 +0.05(+1.72%)
Feb 20, 2015 2.940 2.950 2.900 2.900 10,800 +0.00(+0.00%)
Feb 19, 2015 2.950 2.950 2.900 2.900 3,050 +0.13(+4.69%)
Feb 18, 2015 2.790 2.820 2.750 2.770 29,600 -0.13(-4.48%)
Feb 17, 2015 2.800 2.910 2.790 2.900 39,135 +0.10(+3.57%)
Feb 13, 2015 2.800 2.800 2.800 0 +0.10(+3.70%)
Feb 12, 2015 2.600 2.700 2.600 2.700 4,380 +0.07(+2.66%)
Feb 11, 2015 2.640 2.640 2.630 2.630 5,700 +0.01(+0.38%)
Feb 10, 2015 2.600 2.620 2.600 2.620 6,251 +0.02(+0.77%)
Feb 09, 2015 2.600 2.600 2.600 2.600 9,100 -0.01(-0.38%)
Feb 06, 2015 2.650 2.650 2.610 2.610 9,660 -0.09(-3.33%)
Feb 05, 2015 2.650 2.700 2.650 2.700 7,300 +0.05(+1.89%)
Feb 04, 2015 2.650 2.650 2.650 2.650 7,229 -0.04(-1.49%)
Feb 03, 2015 2.510 2.690 2.510 2.690 4,810 +0.19(+7.60%)
Feb 02, 2015 2.600 2.640 2.500 2.500 2,500 -0.06(-2.34%)
Jan 30, 2015 2.500 2.590 2.500 2.560 21,253 +0.01(+0.39%)
Jan 29, 2015 2.430 2.550 2.430 2.550 65,194 +0.12(+4.94%)
Jan 28, 2015 2.470 2.470 2.260 2.430 14,700 -0.06(-2.41%)
Jan 27, 2015 2.490 2.490 2.490 2.490 100 +0.09(+3.75%)
Jan 26, 2015 2.200 2.400 2.200 2.400 22,900 +0.20(+9.09%)
Jan 23, 2015 2.200 2.200 2.200 2.200 275 +0.00(+0.00%)
Jan 22, 2015 2.180 2.200 2.180 2.200 3,490 +0.15(+7.32%)
Jan 20, 2015 2.050 2.050 2.050 0 +0.05(+2.50%)
Jan 19, 2015 2.010 2.010 2.000 2.000 9,000 -0.05(-2.44%)
Jan 16, 2015 2.050 2.050 2.050 2.050 100 -0.05(-2.38%)
Jan 15, 2015 2.130 2.130 2.100 2.100 1,312 -0.03(-1.41%)
Jan 14, 2015 2.130 2.130 2.130 2.130 1,500 -0.06(-2.74%)
Jan 13, 2015 2.190 2.190 2.190 2.190 28,804 -0.06(-2.67%)
Jan 12, 2015 2.250 2.250 2.250 2.250 2,100 +0.00(+0.00%)
Jan 08, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 07, 2015 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
Jan 06, 2015 2.170 2.250 2.170 2.250 53,054 +0.15(+7.14%)
Jan 05, 2015 2.160 2.160 2.100 2.100 17,200 -0.02(-0.94%)
Jan 02, 2015 2.110 2.120 2.110 2.120 2,900 +0.04(+1.92%)
Dec 30, 2014 2.080 2.080 2.080 0 +0.08(+4.00%)
Dec 29, 2014 2.000 2.000 2.000 2.000 10,050 +0.05(+2.56%)
Dec 24, 2014 1.950 1.950 1.950 0 -0.05(-2.50%)
Dec 23, 2014 1.960 2.010 1.900 2.000 24,150 +0.01(+0.50%)
Dec 18, 2014 1.990 1.990 1.990 0 +0.09(+4.74%)
Dec 16, 2014 1.900 1.900 1.900 0 -0.03(-1.55%)
Dec 11, 2014 1.930 1.930 1.930 0 +0.05(+2.66%)
Dec 10, 2014 1.880 1.880 1.880 1.880 100 +0.03(+1.62%)
Dec 09, 2014 1.880 1.880 1.850 1.850 2,500 +0.00(+0.00%)
Dec 08, 2014 1.870 1.870 1.850 1.850 13,500 -0.01(-0.54%)
Dec 05, 2014 1.950 1.950 1.860 1.860 7,500 -0.09(-4.62%)
Dec 04, 2014 1.960 1.960 1.950 1.950 1,000 -0.04(-2.01%)
Dec 03, 2014 1.990 2.000 1.990 1.990 5,700 -0.01(-0.50%)
Dec 02, 2014 2.000 2.000 2.000 2.000 37,200 +0.00(+0.00%)
Dec 01, 2014 2.020 2.020 2.000 2.000 5,090 -0.05(-2.44%)
Nov 27, 2014 2.050 2.050 2.050 0 +0.03(+1.49%)
Nov 26, 2014 2.020 2.020 2.020 2.020 7,500 +0.01(+0.50%)
Nov 25, 2014 2.140 2.140 2.010 2.010 10,200 -0.10(-4.74%)
Nov 24, 2014 2.100 2.110 2.100 2.110 3,314 +0.04(+1.93%)
Nov 21, 2014 2.070 2.070 2.070 2.070 570 -0.10(-4.61%)
Nov 17, 2014 2.170 2.170 2.170 0 +0.01(+0.46%)
Nov 12, 2014 2.160 2.160 2.160 0 +0.04(+1.89%)
Nov 11, 2014 2.120 2.120 2.120 2.120 4,860 +0.00(+0.00%)
Nov 10, 2014 2.150 2.150 2.120 2.120 1,200 -0.04(-1.85%)
Nov 07, 2014 2.160 2.160 2.160 2.160 8,800 +0.06(+2.86%)
Nov 06, 2014 2.100 2.100 2.100 2.100 5,000 +0.00(+0.00%)
Nov 04, 2014 2.100 2.100 2.100 0 -0.05(-2.33%)
Oct 31, 2014 2.150 2.150 2.150 0 -0.01(-0.46%)
Oct 30, 2014 2.150 2.160 2.150 2.160 2,700 +0.02(+0.93%)
Oct 29, 2014 2.150 2.150 2.150 2.140 5,209 +0.00(+0.00%)
Oct 28, 2014 2.140 2.140 2.130 2.140 19,009 +0.14(+7.00%)
Oct 27, 2014 2.040 2.050 1.910 2.000 26,050 -0.07(-3.38%)
Oct 24, 2014 2.070 2.070 2.070 2.070 250 +0.01(+0.49%)
Oct 23, 2014 2.060 2.060 2.060 2.060 400 -0.02(-0.96%)
Oct 22, 2014 2.080 2.080 2.080 2.080 2,000 +0.06(+2.97%)
Oct 21, 2014 2.010 2.020 2.000 2.020 13,290 +0.02(+1.00%)
Oct 20, 2014 2.000 2.000 2.000 2.000 8,700 +0.00(+0.00%)
Oct 17, 2014 2.000 2.000 2.000 2.000 5,000 -0.03(-1.48%)
Oct 10, 2014 2.030 2.030 2.030 0 -0.04(-1.93%)
Oct 09, 2014 2.070 2.070 2.070 2.070 1,200 +0.14(+7.25%)
Oct 07, 2014 1.930 1.930 1.930 0 -0.02(-1.03%)
Oct 06, 2014 1.970 1.970 1.950 1.950 9,600 -0.10(-4.88%)
Oct 02, 2014 2.050 2.050 2.050 0 +0.15(+7.89%)
Sep 30, 2014 1.900 1.900 1.900 0 -0.15(-7.32%)
Sep 29, 2014 2.120 2.120 2.050 2.050 1,259 +0.15(+7.89%)
Sep 25, 2014 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 24, 2014 1.880 1.900 1.880 1.900 6,050 -0.07(-3.55%)
Sep 23, 2014 2.140 2.140 1.970 1.970 14,800 -0.15(-7.08%)
Sep 22, 2014 2.160 2.160 2.120 2.120 660 -0.04(-1.85%)
Sep 19, 2014 2.160 2.160 2.160 2.160 5,000 +0.00(+0.00%)
Sep 18, 2014 2.120 2.160 2.120 2.160 10,263 +0.04(+1.89%)
Sep 17, 2014 2.120 2.120 2.120 2.120 4,837 +0.00(+0.00%)
Sep 16, 2014 2.060 2.120 2.060 2.120 4,800 +0.07(+3.41%)
Sep 15, 2014 2.200 2.200 2.050 2.050 7,100 -0.12(-5.53%)
Sep 12, 2014 2.140 2.170 2.140 2.170 15,100 +0.03(+1.40%)
Sep 11, 2014 2.180 2.180 2.120 2.140 7,167 -0.04(-1.83%)
Sep 10, 2014 2.110 2.180 2.110 2.180 5,400 +0.06(+2.83%)
Sep 09, 2014 2.000 2.120 2.000 2.120 24,935 +0.13(+6.53%)
Sep 08, 2014 1.990 1.990 1.990 1.990 3,000 +0.02(+1.02%)
Sep 05, 2014 1.970 1.970 1.970 1.970 1,700 +0.00(+0.00%)
Sep 04, 2014 1.950 1.970 1.940 1.970 42,280 +0.03(+1.55%)
Sep 03, 2014 1.920 1.940 1.920 1.940 8,500 +0.11(+6.01%)
Sep 02, 2014 1.900 1.830 1.830 8,200 -0.07(-3.68%)
Aug 27, 2014 1.900 1.900 1.900 0 -0.09(-4.52%)
Aug 26, 2014 1.860 1.990 1.780 1.990 46,890 +0.14(+7.57%)
Aug 25, 2014 1.900 1.900 1.850 1.850 56,108 +0.22(+13.50%)
Aug 22, 2014 1.630 1.630 1.630 1.630 150 +0.03(+1.87%)
Aug 21, 2014 1.650 1.650 1.600 1.600 0 -0.05(-3.03%)
Aug 20, 2014 1.650 1.650 1.650 1.650 7,000 +0.01(+0.61%)
Aug 19, 2014 1.640 1.640 8,600 -0.06(-3.53%)
Aug 18, 2014 1.700 1.700 1.700 1.700 100 +0.04(+2.41%)
Aug 15, 2014 1.740 1.740 1.660 1.660 20,000 -0.07(-4.05%)
Aug 13, 2014 1.730 0 +0.04(+2.37%)
Aug 12, 2014 1.690 1.700 1.690 1.690 4,500 -0.04(-2.31%)
Aug 11, 2014 1.730 1.730 1.730 1.730 8,551 -0.01(-0.57%)
Aug 08, 2014 1.750 1.750 1.700 1.740 12,600 +0.04(+2.35%)
Aug 07, 2014 1.800 1.800 1.700 1.700 10,600 -0.10(-5.56%)
Aug 06, 2014 1.800 1.800 1.800 1.800 1,950 +0.01(+0.56%)
Aug 05, 2014 1.700 1.790 1.700 1.790 1,853 +0.09(+5.29%)
Aug 01, 2014 1.700 1.700 1.700 0 -0.10(-5.56%)
Jul 31, 2014 1.800 1.800 1.800 1.800 500 +0.05(+2.86%)
Jul 30, 2014 1.800 1.800 1.750 1.750 7,200 -0.05(-2.78%)
Jul 29, 2014 1.700 1.800 1.700 1.800 126,900 +0.16(+9.76%)
Jul 28, 2014 1.700 1.700 1.640 1.640 3,800 -0.06(-3.53%)
Jul 25, 2014 1.580 1.700 1.580 1.700 174,012 +0.25(+17.24%)
Jul 24, 2014 1.500 1.500 1.450 1.450 9,200 -0.05(-3.33%)
Jul 23, 2014 1.500 1.500 1.500 1.500 1,500 +0.01(+0.67%)
Jul 22, 2014 1.450 1.490 1.450 1.490 8,000 +0.09(+6.43%)
Jul 15, 2014 1.400 1.400 0 -0.09(-6.04%)
Jul 14, 2014 1.490 1.490 1.490 1.490 1,021 +0.04(+2.76%)
Jul 11, 2014 1.450 1.450 1.450 1.450 500 -0.04(-2.68%)
Jul 02, 2014 1.490 1.490 0 +0.01(+0.68%)
Jun 30, 2014 1.480 1.480 1.480 0 +0.03(+2.07%)
Jun 27, 2014 1.450 1.450 1.450 1.450 1,500 +0.01(+0.69%)
Jun 25, 2014 1.440 1.440 1.440 0 -0.01(-0.69%)
Jun 24, 2014 1.400 1.450 1.400 1.450 4,747 +0.00(+0.00%)
Jun 23, 2014 1.430 1.450 1.430 1.450 1,140 +0.02(+1.40%)
Jun 20, 2014 1.420 1.430 1.420 1.430 12,555 +0.03(+2.14%)
Jun 18, 2014 1.400 1.400 1.400 0 -0.06(-4.11%)
Jun 10, 2014 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 06, 2014 1.470 1.470 1.460 1.460 5,300 +0.00(+0.00%)
Jun 05, 2014 1.460 1.460 1.460 1.460 300 +0.00(+0.00%)
Jun 03, 2014 1.460 1.460 1.460 1.460 0 -0.02(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.