Hammond Manufacturing Co. Ltd Cl A. Sv (TSX: HMM-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 1.910 | 1.910 | 1.910 | 0 | -0.15(-7.28%) | |
| May 30, 2017 | 2.100 | 2.150 | 2.060 | 2.060 | 15,625 | -0.04(-1.90%) |
| May 25, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| May 23, 2017 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
| May 17, 2017 | 2.110 | 2.110 | 2.110 | 0 | -0.09(-4.09%) | |
| May 10, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.08(+3.77%) | |
| May 09, 2017 | 2.160 | 2.180 | 2.100 | 2.120 | 28,070 | +0.02(+0.95%) |
| May 08, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 5,000 | +0.00(+0.00%) |
| May 03, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| May 02, 2017 | 1.950 | 2.120 | 1.950 | 2.100 | 44,050 | +0.26(+14.13%) |
| Apr 26, 2017 | 1.840 | 1.840 | 1.840 | 31 | +0.00(+0.00%) | |
| Apr 24, 2017 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 1.840 | 1.840 | 1.840 | 0 | -0.16(-8.00%) | |
| Apr 10, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.27(+15.61%) | |
| Apr 05, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.10(-5.46%) | |
| Mar 31, 2017 | 1.830 | 1.830 | 1.830 | 0 | -0.07(-3.68%) | |
| Mar 30, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 | +0.00(+0.00%) |
| Mar 29, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 11,600 | +0.00(+0.00%) |
| Mar 28, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 4,500 | +0.05(+2.70%) |
| Mar 27, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.02(+1.09%) |
| Mar 24, 2017 | 1.840 | 1.840 | 1.830 | 1.830 | 472 | -0.01(-0.54%) |
| Mar 23, 2017 | 1.840 | 1.840 | 1.840 | 1.840 | 200 | +0.04(+2.22%) |
| Mar 22, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 6,300 | +0.00(+0.00%) |
| Mar 20, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.08(+4.65%) | |
| Mar 16, 2017 | 1.720 | 1.720 | 1.720 | 0 | -0.28(-14.00%) | |
| Mar 15, 2017 | 1.960 | 2.000 | 1.960 | 2.000 | 26,200 | +0.10(+5.26%) |
| Mar 10, 2017 | 1.900 | 1.900 | 1.900 | 0 | -0.20(-9.52%) | |
| Mar 09, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 7,500 | +0.19(+9.95%) |
| Mar 06, 2017 | 1.910 | 1.910 | 1.910 | 0 | +0.01(+0.53%) | |
| Feb 27, 2017 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Feb 24, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 500 | -0.01(-0.51%) |
| Feb 23, 2017 | 1.960 | 1.960 | 1.960 | 1.960 | 4,000 | +0.01(+0.51%) |
| Feb 22, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 300 | +0.00(+0.00%) |
| Feb 21, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.05(+2.63%) |
| Feb 15, 2017 | 1.900 | 1.900 | 1.900 | 0 | -0.19(-9.09%) | |
| Feb 14, 2017 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 | -0.01(-0.48%) |
| Feb 13, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 11,000 | +0.20(+10.53%) |
| Feb 10, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 700 | +0.05(+2.70%) |
| Feb 09, 2017 | 1.820 | 1.850 | 1.800 | 1.850 | 14,900 | +0.00(+0.00%) |
| Feb 08, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | +0.05(+2.78%) |
| Feb 07, 2017 | 1.950 | 1.950 | 1.800 | 1.800 | 8,100 | -0.15(-7.69%) |
| Feb 03, 2017 | 1.950 | 1.950 | 1.950 | 0 | -0.04(-2.01%) | |
| Feb 01, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| Jan 30, 2017 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-0.99%) | |
| Jan 25, 2017 | 2.020 | 2.020 | 2.020 | 83 | +0.07(+3.59%) | |
| Jan 24, 2017 | 2.090 | 2.090 | 1.950 | 1.950 | 5,468 | -0.10(-4.88%) |
| Jan 20, 2017 | 2.050 | 2.050 | 2.050 | 0 | -0.04(-1.91%) | |
| Jan 19, 2017 | 2.090 | 2.090 | 2.090 | 2.090 | 240 | -0.01(-0.48%) |
| Jan 18, 2017 | 2.090 | 2.100 | 2.090 | 2.100 | 6,335 | +0.14(+7.14%) |
| Jan 12, 2017 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.51%) | |
| Jan 09, 2017 | 1.950 | 1.950 | 1.950 | 0 | -0.16(-7.58%) | |
| Jan 06, 2017 | 2.000 | 2.110 | 2.000 | 2.110 | 4,500 | +0.11(+5.50%) |
| Jan 05, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 | +0.00(+0.00%) |
| Jan 04, 2017 | 1.990 | 2.000 | 1.990 | 2.000 | 3,550 | +0.08(+4.17%) |
| Dec 30, 2016 | 1.920 | 1.920 | 1.920 | 0 | -0.03(-1.54%) | |
| Dec 28, 2016 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Dec 22, 2016 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Dec 20, 2016 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Dec 19, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 8,000 | -0.05(-2.50%) |
| Dec 14, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.08(+4.17%) | |
| Dec 12, 2016 | 1.920 | 1.920 | 1.920 | 0 | -0.01(-0.52%) | |
| Dec 09, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 1,000 | +0.00(+0.00%) |
| Dec 08, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.00(+0.00%) |
| Dec 07, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 400 | -0.03(-1.53%) |
| Dec 06, 2016 | 1.960 | 1.960 | 1.960 | 1.960 | 500 | +0.05(+2.62%) |
| Dec 05, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 1,460 | -0.08(-4.02%) |
| Nov 30, 2016 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
| Nov 28, 2016 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) | |
| Nov 25, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 1,500 | +0.07(+3.66%) |
| Nov 24, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 1,000 | +0.00(+0.00%) |
| Nov 21, 2016 | 1.910 | 1.910 | 1.910 | 0 | -0.02(-1.04%) | |
| Nov 18, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 1,060 | +0.00(+0.00%) |
| Nov 16, 2016 | 1.930 | 1.930 | 1.930 | 0 | -0.02(-1.03%) | |
| Nov 15, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 | +0.00(+0.00%) |
| Nov 14, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.03(+1.56%) |
| Nov 11, 2016 | 1.920 | 1.920 | 1.920 | 1.920 | 70,500 | +0.02(+1.05%) |
| Nov 09, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Nov 07, 2016 | 1.950 | 1.950 | 1.950 | 20 | +0.08(+4.28%) | |
| Nov 01, 2016 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
| Oct 31, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 1,128 | -0.18(-8.78%) |
| Oct 28, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 3,300 | +0.05(+2.50%) |
| Oct 25, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.06(+3.09%) | |
| Oct 24, 2016 | 2.000 | 2.000 | 1.940 | 1.940 | 8,200 | -0.01(-0.51%) |
| Oct 21, 2016 | 1.960 | 1.960 | 1.950 | 1.950 | 10,000 | -0.03(-1.52%) |
| Oct 12, 2016 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) | |
| Oct 06, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.01(-0.50%) | |
| Oct 03, 2016 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.010 | 2.010 | 2.010 | 0 | -0.04(-1.95%) | |
| Sep 29, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 5,400 | +0.06(+3.02%) |
| Sep 26, 2016 | 2.000 | 2.000 | 1.990 | 1.990 | 5,274 | -0.01(-0.50%) |
| Sep 22, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 21, 2016 | 2.010 | 2.010 | 2.000 | 2.000 | 11,000 | -0.02(-0.99%) |
| Sep 19, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.03(-1.46%) | |
| Sep 13, 2016 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
| Sep 12, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.00(+0.00%) |
| Sep 07, 2016 | 2.050 | 2.050 | 2.050 | 0 | -0.10(-4.65%) | |
| Sep 06, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 1,500 | +0.05(+2.38%) |
| Sep 01, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.15(-6.67%) | |
| Aug 31, 2016 | 2.220 | 2.300 | 2.220 | 2.250 | 19,000 | +0.05(+2.27%) |
| Aug 30, 2016 | 2.200 | 2.200 | 2.190 | 2.200 | 12,090 | +0.10(+4.76%) |
| Aug 29, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 450 | +0.00(+0.00%) |
| Aug 25, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.10(-4.55%) | |
| Aug 24, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | +0.00(+0.00%) |
| Aug 23, 2016 | 2.190 | 2.200 | 2.190 | 2.200 | 11,700 | +0.14(+6.80%) |
| Aug 22, 2016 | 2.060 | 2.060 | 2.060 | 2.060 | 1,500 | -0.04(-1.90%) |
| Aug 19, 2016 | 2.240 | 2.250 | 2.100 | 2.100 | 12,700 | +0.00(+0.00%) |
| Aug 17, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Aug 16, 2016 | 2.000 | 2.100 | 2.000 | 2.100 | 8,100 | +0.13(+6.60%) |
| Aug 12, 2016 | 1.970 | 1.970 | 1.970 | 0 | -0.11(-5.29%) | |
| Aug 11, 2016 | 2.090 | 2.090 | 2.080 | 2.080 | 1,500 | -0.02(-0.95%) |
| Aug 09, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.06(-2.78%) | |
| Aug 08, 2016 | 2.250 | 2.250 | 2.150 | 2.160 | 20,050 | -0.25(-10.37%) |
| Aug 04, 2016 | 2.410 | 2.410 | 2.410 | 0 | +0.16(+7.11%) | |
| Aug 03, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 5,044 | +0.00(+0.00%) |
| Aug 02, 2016 | 2.280 | 2.280 | 2.250 | 2.250 | 8,665 | -0.03(-1.32%) |
| Jul 29, 2016 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
| Jul 27, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.11(-4.60%) | |
| Jul 26, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,910 | +0.00(+0.00%) |
| Jul 25, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 11,216 | +0.00(+0.00%) |
| Jul 21, 2016 | 2.390 | 2.390 | 2.390 | 27 | +0.00(+0.00%) | |
| Jul 20, 2016 | 2.340 | 2.400 | 2.340 | 2.390 | 37,500 | +0.06(+2.58%) |
| Jul 19, 2016 | 2.330 | 2.330 | 2.330 | 2.330 | 1,000 | +0.03(+1.30%) |
| Jul 18, 2016 | 2.270 | 2.350 | 2.270 | 2.300 | 5,800 | -0.05(-2.13%) |
| Jul 15, 2016 | 2.320 | 2.350 | 2.310 | 2.350 | 5,508 | +0.04(+1.73%) |
| Jul 13, 2016 | 2.310 | 2.310 | 2.310 | 0 | +0.03(+1.32%) | |
| Jul 08, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.02(-0.87%) | |
| Jul 07, 2016 | 2.350 | 2.350 | 2.300 | 2.300 | 7,000 | -0.15(-6.12%) |
| Jul 05, 2016 | 2.370 | 2.450 | 2.360 | 2.450 | 16,600 | +0.04(+1.66%) |
| Jun 28, 2016 | 2.410 | 2.410 | 2.410 | 0 | -0.02(-0.82%) | |
| Jun 27, 2016 | 2.420 | 2.430 | 2.420 | 2.430 | 304 | +0.03(+1.25%) |
| Jun 24, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 5,900 | -0.07(-2.83%) |
| Jun 23, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 400 | +0.07(+2.92%) |
| Jun 22, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 | +0.00(+0.00%) |
| Jun 17, 2016 | 2.400 | 2.400 | 2.400 | 10 | -0.08(-3.23%) | |
| Jun 15, 2016 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) | |
| Jun 14, 2016 | 2.470 | 2.480 | 2.470 | 2.480 | 1,995 | +0.12(+5.08%) |
| Jun 06, 2016 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
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.
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.
