Hammond Power Solutions

HPSa
🏛️ canada →
126.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 127.00 127.00 126.86 126.86 0.0M
2025-10-02 125.57 125.57 125.57 125.57 0.0M
2025-10-01 123.50 123.80 123.50 123.80 0.0M
2025-09-30 123.00 123.00 123.00 123.00 0.0M
2025-09-24 119.51 122.64 119.51 121.91 0.0M
2025-09-23 116.59 116.59 116.59 116.59 0.0M
2025-09-22 119.22 119.22 119.22 119.22 0.0M
2025-09-19 116.99 116.99 116.56 116.56 0.0M
2025-09-16 112.08 113.09 112.00 113.09 0.0M
2025-09-15 114.35 114.35 112.68 112.68 0.0M
2025-09-12 112.09 112.09 112.09 112.09 0.0M
2025-09-11 115.56 115.56 115.00 115.00 0.0M
2025-09-10 123.03 123.03 123.03 123.03 0.0M
2025-09-09 123.20 123.20 122.76 122.76 0.0M
2025-09-05 120.38 120.38 120.38 120.38 0.0M
2025-09-04 120.65 120.65 120.65 120.65 0.0M
2025-09-03 119.43 119.43 119.43 119.43 0.0M
2025-08-26 118.60 118.60 118.60 118.60 0.0M
2025-08-25 117.81 117.81 117.81 117.81 0.0M
2025-08-22 118.73 118.73 118.73 118.73 0.0M
2025-08-21 119.61 119.61 117.21 117.75 0.0M
2025-08-20 124.58 125.01 124.26 124.55 0.0M
2025-08-18 126.79 127.00 126.79 127.00 0.0M
2025-08-13 131.31 131.77 131.30 131.30 0.0M
2025-08-12 129.29 131.30 129.29 131.30 0.0M
2025-08-11 129.81 130.28 129.02 129.02 0.0M
2025-08-07 128.50 130.91 128.50 130.91 0.0M
2025-08-06 126.85 126.85 126.22 126.22 0.0M
2025-08-01 123.93 123.93 122.91 123.61 0.0M
2025-07-31 123.22 123.22 122.47 122.93 0.0M
2025-07-30 118.90 119.22 118.72 119.01 0.0M
2025-07-28 114.00 118.50 113.02 118.50 0.0M
2025-07-25 119.53 120.40 115.54 115.54 0.1M
2025-07-24 138.02 138.02 137.92 138.00 0.0M
2025-07-23 136.43 139.20 136.24 139.20 0.0M
2025-07-22 131.45 132.04 131.45 132.04 0.0M
2025-07-21 128.99 130.32 128.99 130.32 0.0M
2025-07-18 126.17 127.09 126.17 127.09 0.0M
2025-07-17 120.38 127.67 120.38 127.59 0.0M
2025-07-16 118.01 118.01 116.36 116.86 0.0M
2025-07-11 122.00 122.00 117.80 118.10 0.0M
2025-07-09 131.16 131.16 129.64 129.64 0.0M
2025-07-08 127.13 129.46 127.13 129.46 0.0M
2025-07-07 126.05 127.17 126.05 127.00 0.0M
2025-07-04 128.15 128.15 128.15 128.15 0.0M
2025-07-03 127.50 127.50 125.28 125.60 0.0M
2025-06-30 122.16 125.71 122.16 125.71 0.0M
2025-06-27 121.41 121.80 117.58 117.58 0.0M
2025-06-25 117.84 117.84 117.84 117.84 0.0M
2025-06-24 115.64 115.64 114.97 114.97 0.0M
2025-06-19 113.81 113.81 113.81 113.81 0.0M
2025-06-18 114.50 114.50 113.14 113.14 0.0M
2025-06-16 115.85 116.97 112.68 116.97 0.0M
2025-06-13 113.08 113.08 113.08 113.08 0.0M
2025-06-11 111.02 111.51 110.96 110.96 0.0M
2025-06-10 110.85 110.85 108.49 108.49 0.0M
2025-06-09 109.76 109.76 109.76 109.76 0.0M
2025-06-04 105.00 105.00 104.92 104.92 0.0M
2025-06-03 102.10 102.10 102.10 102.10 0.0M
2025-05-26 97.91 97.91 97.91 97.91 0.0M
2025-05-23 97.04 97.04 97.04 97.04 0.0M
2025-05-15 101.18 101.18 101.18 101.18 0.0M
2025-05-14 101.34 101.34 101.34 101.34 0.0M
2025-05-09 97.00 97.00 97.00 97.00 0.0M
2025-05-08 94.02 94.02 94.02 94.02 0.0M
2025-05-07 92.10 92.10 92.10 92.10 0.0M
2025-05-05 89.49 91.10 89.49 90.22 0.0M
2025-05-02 91.50 94.17 91.50 93.82 0.0M
2025-05-01 94.00 94.00 91.87 92.72 0.0M
2025-04-30 91.09 91.09 91.09 91.09 0.0M
2025-04-29 89.50 90.56 89.50 90.56 0.0M
2025-04-28 88.49 88.90 88.13 88.90 0.0M
2025-04-25 88.80 89.55 88.80 89.55 0.0M
2025-04-24 87.90 93.10 87.90 92.50 0.0M
2025-04-23 86.00 86.20 84.89 85.04 0.0M
2025-04-22 78.38 80.00 78.38 80.00 0.0M
2025-04-21 80.29 80.29 77.70 77.70 0.0M
2025-04-17 82.79 82.90 82.79 82.80 0.0M
2025-04-16 80.70 80.70 80.00 80.00 0.0M
2025-04-15 80.79 80.79 80.08 80.08 0.0M
2025-04-14 79.35 79.35 78.87 79.27 0.0M
2025-04-11 77.10 77.52 77.10 77.52 0.0M
2025-04-10 77.90 78.49 77.56 78.49 0.0M
2025-04-09 72.24 82.25 71.72 82.15 0.0M
2025-04-08 74.49 76.88 70.51 70.51 0.0M
2025-04-07 71.34 74.43 70.70 71.59 0.0M
2025-04-04 74.73 74.73 74.73 74.73 0.0M
2025-04-03 79.57 79.90 79.57 79.90 0.0M
2025-04-02 80.00 80.97 80.00 80.97 0.0M
2025-04-01 79.28 79.60 79.28 79.60 0.0M
2025-03-31 76.26 76.26 75.14 75.14 0.0M
2025-03-28 79.46 79.63 78.00 79.38 0.0M
2025-03-27 83.25 83.25 81.76 81.76 0.0M
2025-03-26 86.79 86.79 86.63 86.63 0.0M
2025-03-25 89.40 89.40 88.50 89.30 0.0M
2025-03-24 87.20 89.70 87.20 88.73 0.0M
2025-03-21 85.32 87.29 85.32 85.50 0.0M
2025-03-20 82.73 82.73 82.73 82.73 0.0M
2025-03-19 82.00 82.41 81.05 81.78 0.0M
2025-03-18 80.93 80.93 80.68 80.68 0.0M
2025-03-17 80.74 82.43 80.74 82.36 0.0M
2025-03-14 79.01 79.01 79.01 79.01 0.0M
2025-03-13 78.50 78.50 77.57 77.65 0.0M
2025-03-12 81.50 81.50 81.50 81.50 0.0M
2025-03-11 81.06 81.06 80.01 80.80 0.0M
2025-03-10 81.02 81.02 79.91 79.91 0.0M
2025-03-05 80.44 80.44 79.83 79.84 0.0M
2025-03-04 76.32 77.55 74.80 77.55 0.0M
2025-03-03 81.23 81.23 79.14 80.04 0.0M
2025-02-28 82.81 84.58 82.81 84.58 0.0M
2025-02-27 84.00 84.45 83.05 83.05 0.0M
2025-02-26 86.57 86.64 86.57 86.64 0.0M
2025-02-25 83.00 83.10 81.61 82.86 0.0M
2025-02-24 86.30 87.43 85.43 85.43 0.0M
2025-02-21 87.97 88.32 87.05 87.05 0.0M
2025-02-20 92.69 92.69 90.40 90.40 0.0M
2025-02-19 94.17 95.60 92.97 92.97 0.0M
2025-02-18 94.69 94.69 94.09 94.16 0.0M
2025-02-14 92.39 92.39 92.39 92.39 0.0M
2025-02-13 91.10 92.48 91.10 92.48 0.0M
2025-02-12 90.15 90.74 89.25 90.74 0.0M
2025-02-11 91.90 92.25 91.55 91.97 0.0M
2025-02-10 92.82 95.57 92.20 95.57 0.0M
2025-02-07 99.07 99.07 94.63 94.92 0.0M
2025-02-06 99.08 99.90 99.00 99.84 0.0M
2025-02-05 100.70 101.73 98.83 98.83 0.0M
2025-02-04 100.90 103.60 99.13 102.41 0.0M
2025-02-03 98.34 101.54 98.34 100.47 0.0M
2025-01-31 105.00 105.19 104.52 104.52 0.0M
2025-01-29 108.20 108.54 106.45 106.45 0.0M
2025-01-28 110.50 111.00 108.50 109.71 0.0M
2025-01-27 118.67 120.00 110.10 110.10 0.0M
2025-01-24 124.50 125.29 124.50 125.29 0.0M
2025-01-23 123.58 123.91 123.46 123.46 0.0M
2025-01-22 121.67 124.16 121.67 124.16 0.0M
2025-01-21 117.93 120.17 117.93 118.87 0.0M
2025-01-20 118.58 119.89 118.47 119.89 0.0M
2025-01-17 116.50 116.63 116.45 116.63 0.0M
2025-01-15 119.00 119.05 117.70 117.70 0.0M
2025-01-14 114.98 114.98 114.98 114.98 0.0M
2025-01-13 110.75 112.87 110.75 112.11 0.0M
2025-01-10 114.51 116.08 113.53 116.08 0.0M
2025-01-09 115.50 116.58 115.50 116.58 0.0M
2025-01-08 119.75 119.75 119.00 119.00 0.0M
2025-01-07 124.00 124.29 121.66 124.29 0.0M
2025-01-06 127.15 127.15 125.98 125.98 0.0M
2025-01-02 124.06 124.06 124.06 124.06 0.0M