Hammond Manufacturing Company Limited (HMM-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 10.29 | 10.29 | 10.01 | 10.13 | 10.13 | 800 |
| 04 July 2024 | 10.16 | 10.33 | 10.16 | 10.25 | 10.25 | 2,900 |
| 03 July 2024 | 9.86 | 10.18 | 9.62 | 10.18 | 10.18 | 13,500 |
| 02 July 2024 | 9.70 | 9.73 | 9.66 | 9.71 | 9.71 | 11,300 |
| 28 June 2024 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | 6,000 |
| 27 June 2024 | 9.80 | 9.80 | 9.71 | 9.75 | 9.75 | 20,200 |
| 26 June 2024 | 9.62 | 9.77 | 9.62 | 9.74 | 9.74 | 8,900 |
| 25 June 2024 | 9.50 | 9.66 | 9.40 | 9.60 | 9.60 | 18,800 |
| 24 June 2024 | 9.52 | 9.59 | 9.44 | 9.44 | 9.44 | 8,600 |
| 21 June 2024 | 9.74 | 9.74 | 9.48 | 9.51 | 9.51 | 8,300 |
| 20 June 2024 | 9.85 | 9.85 | 9.54 | 9.74 | 9.74 | 19,300 |
| 19 June 2024 | 10.00 | 10.09 | 9.76 | 9.76 | 9.76 | 6,400 |
| 18 June 2024 | 9.53 | 9.96 | 9.53 | 9.96 | 9.96 | 32,000 |
| 17 June 2024 | 9.69 | 9.69 | 9.43 | 9.46 | 9.46 | 22,100 |
| 14 June 2024 | 9.83 | 9.85 | 9.57 | 9.74 | 9.74 | 13,300 |
| 13 June 2024 | 10.10 | 10.10 | 9.84 | 9.88 | 9.88 | 5,700 |
| 12 June 2024 | 9.95 | 10.01 | 9.88 | 9.94 | 9.94 | 15,100 |
| 11 June 2024 | 10.00 | 10.05 | 9.95 | 10.03 | 10.03 | 5,000 |
| 10 June 2024 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | 6,000 |
| 07 June 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 10.07 | 4,100 |
| 06 June 2024 | 10.10 | 10.16 | 10.03 | 10.10 | 10.10 | 2,200 |
| 05 June 2024 | 9.92 | 10.05 | 9.90 | 10.04 | 10.04 | 9,400 |
| 04 June 2024 | 10.40 | 10.47 | 10.00 | 10.00 | 10.00 | 30,900 |
| 03 June 2024 | 10.29 | 10.49 | 10.27 | 10.49 | 10.49 | 3,000 |
| 31 May 2024 | 10.48 | 10.48 | 10.29 | 10.29 | 10.29 | 3,500 |
| 30 May 2024 | 10.33 | 10.35 | 10.28 | 10.29 | 10.29 | 4,200 |
| 29 May 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4,700 |
| 28 May 2024 | 10.30 | 10.44 | 10.30 | 10.40 | 10.40 | 6,400 |
| 27 May 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 10.35 | 4,900 |
| 24 May 2024 | 10.49 | 10.49 | 10.24 | 10.40 | 10.40 | 7,900 |
| 23 May 2024 | 10.36 | 10.45 | 10.30 | 10.30 | 10.30 | 19,300 |
| 22 May 2024 | 10.49 | 10.50 | 10.30 | 10.45 | 10.45 | 6,800 |
| 21 May 2024 | 10.50 | 10.50 | 10.23 | 10.35 | 10.35 | 23,100 |
| 17 May 2024 | 10.58 | 10.58 | 10.32 | 10.47 | 10.47 | 22,700 |
| 16 May 2024 | 10.75 | 10.75 | 10.59 | 10.62 | 10.62 | 2,500 |
| 15 May 2024 | 10.68 | 10.70 | 10.60 | 10.63 | 10.63 | 9,900 |
| 14 May 2024 | 10.84 | 10.90 | 10.64 | 10.65 | 10.65 | 18,400 |
| 13 May 2024 | 11.03 | 11.03 | 10.85 | 10.96 | 10.96 | 10,700 |
| 10 May 2024 | 10.97 | 10.97 | 10.76 | 10.76 | 10.76 | 800 |
| 09 May 2024 | 10.70 | 10.91 | 10.68 | 10.80 | 10.80 | 12,100 |
| 08 May 2024 | 10.93 | 11.00 | 10.82 | 10.91 | 10.91 | 4,200 |
| 07 May 2024 | 10.56 | 11.11 | 10.56 | 10.95 | 10.95 | 15,000 |
| 06 May 2024 | 11.19 | 11.19 | 10.50 | 10.56 | 10.56 | 9,900 |
| 03 May 2024 | 10.91 | 11.10 | 10.55 | 10.70 | 10.70 | 5,500 |
| 02 May 2024 | 11.11 | 11.11 | 10.75 | 10.83 | 10.83 | 21,600 |
| 01 May 2024 | 11.85 | 11.90 | 11.00 | 11.00 | 11.00 | 27,000 |
| 30 Apr 2024 | 12.09 | 12.09 | 11.33 | 11.75 | 11.75 | 43,100 |
| 29 Apr 2024 | 11.88 | 12.27 | 11.88 | 12.09 | 12.09 | 20,300 |
| 26 Apr 2024 | 11.70 | 11.85 | 11.54 | 11.76 | 11.76 | 9,900 |
| 25 Apr 2024 | 11.90 | 11.94 | 11.50 | 11.50 | 11.50 | 19,200 |
| 24 Apr 2024 | 11.38 | 12.35 | 11.36 | 11.79 | 11.79 | 117,900 |
| 23 Apr 2024 | 10.38 | 11.20 | 10.38 | 11.19 | 11.19 | 41,100 |
| 22 Apr 2024 | 10.24 | 10.25 | 10.10 | 10.24 | 10.24 | 18,800 |
| 19 Apr 2024 | 10.35 | 10.35 | 10.22 | 10.22 | 10.22 | 7,700 |
| 18 Apr 2024 | 10.31 | 10.31 | 10.23 | 10.23 | 10.23 | 7,200 |
| 17 Apr 2024 | 10.51 | 10.51 | 10.37 | 10.37 | 10.37 | 3,300 |
| 16 Apr 2024 | 10.49 | 10.56 | 10.42 | 10.56 | 10.56 | 7,500 |
| 15 Apr 2024 | 10.33 | 10.60 | 10.29 | 10.48 | 10.48 | 14,000 |
| 12 Apr 2024 | 10.32 | 10.55 | 10.25 | 10.50 | 10.50 | 32,900 |
| 11 Apr 2024 | 10.29 | 10.45 | 10.12 | 10.37 | 10.37 | 21,100 |
| 10 Apr 2024 | 10.25 | 10.32 | 10.10 | 10.20 | 10.20 | 7,300 |
| 09 Apr 2024 | 10.42 | 10.42 | 9.80 | 10.20 | 10.20 | 46,000 |
| 08 Apr 2024 | 10.56 | 10.61 | 10.08 | 10.30 | 10.30 | 30,500 |
| 05 Apr 2024 | 10.54 | 10.75 | 10.30 | 10.61 | 10.61 | 14,300 |
| 04 Apr 2024 | 11.26 | 11.33 | 10.40 | 10.40 | 10.40 | 41,700 |
| 03 Apr 2024 | 11.41 | 11.43 | 11.20 | 11.30 | 11.30 | 7,100 |
| 02 Apr 2024 | 11.51 | 11.51 | 11.22 | 11.42 | 11.42 | 7,800 |
| 01 Apr 2024 | 11.69 | 11.69 | 11.30 | 11.57 | 11.57 | 13,700 |
| 28 Mar 2024 | 10.87 | 11.75 | 10.83 | 11.52 | 11.52 | 47,000 |
| 27 Mar 2024 | 10.83 | 10.85 | 10.70 | 10.79 | 10.79 | 12,400 |
| 26 Mar 2024 | 10.88 | 10.90 | 10.80 | 10.82 | 10.82 | 6,300 |
| 25 Mar 2024 | 10.72 | 10.93 | 10.57 | 10.86 | 10.86 | 6,700 |
| 22 Mar 2024 | 10.85 | 10.85 | 10.65 | 10.74 | 10.74 | 7,700 |
| 21 Mar 2024 | 10.41 | 10.85 | 10.28 | 10.64 | 10.64 | 33,700 |
| 20 Mar 2024 | 10.40 | 10.51 | 10.21 | 10.40 | 10.40 | 13,900 |
| 19 Mar 2024 | 10.27 | 10.75 | 10.27 | 10.51 | 10.51 | 17,600 |
| 18 Mar 2024 | 10.68 | 10.71 | 10.48 | 10.56 | 10.56 | 19,800 |
| 15 Mar 2024 | 10.75 | 10.96 | 10.21 | 10.72 | 10.72 | 32,800 |
| 14 Mar 2024 | 11.30 | 11.31 | 10.63 | 10.91 | 10.91 | 16,700 |
| 13 Mar 2024 | 11.50 | 11.78 | 11.35 | 11.35 | 11.35 | 11,900 |
| 13 Mar 2024 | 0.03 Dividend | |||||
| 12 Mar 2024 | 10.99 | 11.63 | 10.90 | 11.40 | 11.37 | 17,100 |
| 11 Mar 2024 | 10.97 | 11.29 | 10.76 | 11.15 | 11.12 | 31,500 |
| 08 Mar 2024 | 11.85 | 11.85 | 11.13 | 11.36 | 11.33 | 7,400 |
| 07 Mar 2024 | 11.67 | 11.90 | 11.60 | 11.61 | 11.58 | 28,800 |
| 06 Mar 2024 | 12.10 | 12.20 | 11.60 | 11.99 | 11.96 | 68,100 |
| 05 Mar 2024 | 12.19 | 12.23 | 11.41 | 11.71 | 11.68 | 17,200 |
| 04 Mar 2024 | 12.54 | 12.54 | 11.70 | 12.19 | 12.16 | 39,300 |
| 01 Mar 2024 | 13.18 | 13.18 | 12.30 | 12.57 | 12.54 | 38,700 |
| 29 Feb 2024 | 13.35 | 13.43 | 13.10 | 13.25 | 13.22 | 19,900 |
| 28 Feb 2024 | 13.24 | 13.30 | 13.15 | 13.22 | 13.19 | 13,000 |
| 27 Feb 2024 | 13.04 | 13.28 | 13.04 | 13.12 | 13.09 | 14,800 |
| 26 Feb 2024 | 13.27 | 13.30 | 13.01 | 13.11 | 13.08 | 30,100 |
| 23 Feb 2024 | 13.27 | 13.30 | 13.09 | 13.20 | 13.17 | 14,300 |
| 22 Feb 2024 | 12.89 | 13.30 | 12.86 | 13.29 | 13.26 | 14,500 |
| 21 Feb 2024 | 12.70 | 12.90 | 12.70 | 12.84 | 12.81 | 7,500 |
| 20 Feb 2024 | 13.61 | 13.65 | 12.45 | 12.88 | 12.85 | 31,600 |
| 16 Feb 2024 | 13.97 | 13.97 | 13.41 | 13.62 | 13.58 | 11,000 |
| 15 Feb 2024 | 13.98 | 13.98 | 13.80 | 13.90 | 13.86 | 20,800 |
| 14 Feb 2024 | 13.66 | 13.97 | 13.65 | 13.94 | 13.90 | 60,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.