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, 2014 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 23, 2014 1.450 1.450 1.450 0 +0.02(+1.40%)
May 22, 2014 1.430 1.430 1.430 1.430 1,678 -0.04(-2.72%)
May 21, 2014 1.470 1.470 1.470 1.470 1,000 +0.07(+5.00%)
May 16, 2014 1.400 1.400 1.400 1.400 0 -0.07(-4.76%)
May 15, 2014 1.450 1.470 1.450 1.470 2,373 +0.03(+2.08%)
May 13, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
May 12, 2014 1.440 1.440 1.410 1.440 11,105 +0.00(+0.00%)
May 05, 2014 1.440 1.440 1.440 0 +0.04(+2.86%)
May 01, 2014 1.400 1.400 1.400 1.400 0 +0.05(+3.70%)
Apr 30, 2014 1.430 1.430 1.350 1.350 25,001 -0.15(-10.00%)
Apr 29, 2014 1.460 1.500 1.460 1.500 34,700 +0.10(+7.14%)
Apr 22, 2014 1.400 1.400 1.400 1.400 0 +0.05(+3.70%)
Apr 17, 2014 1.350 1.350 1.350 1.350 0 -0.11(-7.53%)
Apr 11, 2014 1.460 1.460 1.460 0 +0.06(+4.29%)
Apr 07, 2014 1.400 1.400 1.400 0 +0.01(+0.72%)
Apr 04, 2014 1.450 1.450 1.390 1.390 8,800 -0.10(-6.71%)
Mar 31, 2014 1.490 1.490 1.490 0 +0.08(+5.67%)
Mar 24, 2014 1.410 1.410 1.410 0 -0.14(-9.03%)
Mar 21, 2014 1.550 1.550 1.550 1.550 850 +0.04(+2.65%)
Mar 19, 2014 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Mar 18, 2014 1.470 1.510 1.470 1.510 7,000 -0.03(-1.95%)
Mar 17, 2014 1.540 1.540 1.540 1.540 7,300 +0.00(+0.00%)
Mar 14, 2014 1.500 1.540 1.500 1.540 12,900 +0.08(+5.48%)
Mar 13, 2014 1.460 1.460 1.460 1.460 1,000 -0.02(-1.35%)
Mar 11, 2014 1.480 1.480 1.480 0 -0.02(-1.33%)
Mar 10, 2014 1.510 1.510 1.500 1.500 17,000 +0.00(+0.00%)
Mar 07, 2014 1.400 1.550 1.400 1.500 27,100 +0.10(+7.14%)
Mar 06, 2014 1.400 1.400 1.400 1.400 9,630 +0.00(+0.00%)
Mar 05, 2014 1.360 1.400 1.360 1.400 18,100 +0.00(+0.00%)
Mar 04, 2014 1.400 1.400 1.400 1.400 2,700 -0.01(-0.71%)
Mar 03, 2014 1.410 1.410 1.410 1.410 1,200 +0.05(+3.68%)
Feb 27, 2014 1.360 1.360 1.360 1.360 0 -0.03(-2.16%)
Feb 26, 2014 1.390 1.390 1.390 1.390 600 +0.01(+0.72%)
Feb 25, 2014 1.390 1.390 1.380 1.380 1,600 -0.01(-0.72%)
Feb 20, 2014 1.390 1.390 1.390 0 +0.05(+3.73%)
Feb 19, 2014 1.340 1.340 1.340 1.340 700 -0.06(-4.29%)
Feb 18, 2014 1.360 1.400 1.330 1.400 13,100 +0.07(+5.26%)
Feb 13, 2014 1.330 1.330 1.330 0 -0.02(-1.48%)
Feb 11, 2014 1.350 1.350 1.350 1.350 0 +0.03(+2.27%)
Feb 07, 2014 1.320 1.320 1.320 0 -0.12(-8.33%)
Feb 06, 2014 1.400 1.440 1.400 1.440 11,800 +0.06(+4.35%)
Feb 05, 2014 1.380 1.380 1.380 1.380 6,000 -0.01(-0.72%)
Feb 04, 2014 1.390 1.390 1.390 1.390 500 -0.01(-0.71%)
Feb 03, 2014 1.400 1.400 1.400 1.400 6,600 +0.00(+0.00%)
Jan 30, 2014 1.400 1.400 1.400 1.400 0 +0.06(+4.48%)
Jan 29, 2014 1.400 1.400 1.340 1.340 50,800 -0.09(-6.29%)
Jan 28, 2014 1.430 1.430 1.430 1.430 1,000 +0.00(+0.00%)
Jan 21, 2014 1.430 1.430 1.430 0 +0.11(+8.33%)
Jan 16, 2014 1.320 1.320 1.320 0 -0.08(-5.71%)
Jan 13, 2014 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 10, 2014 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Jan 09, 2014 1.400 1.400 1.400 1.400 2,600 -0.04(-2.78%)
Jan 08, 2014 1.330 1.440 1.330 1.440 18,275 +0.12(+9.09%)
Jan 07, 2014 1.330 1.330 1.320 1.320 5,000 -0.01(-0.75%)
Jan 03, 2014 1.330 1.330 1.330 0 +0.01(+0.76%)
Dec 30, 2013 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 27, 2013 1.310 1.310 1.310 1.310 1,000 +0.11(+9.17%)
Dec 23, 2013 1.200 1.200 1.200 0 -0.24(-16.67%)
Dec 16, 2013 1.440 1.440 1.440 1.440 0 +0.04(+2.86%)
Dec 13, 2013 1.400 1.400 1.400 1.400 5,000 +0.06(+4.48%)
Dec 10, 2013 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 09, 2013 1.340 1.340 1.340 1.340 3,700 +0.00(+0.00%)
Dec 06, 2013 1.340 1.340 1.340 1.340 1,300 +0.03(+2.29%)
Dec 05, 2013 1.300 1.310 1.300 1.310 3,700 +0.04(+3.15%)
Dec 04, 2013 1.270 1.270 1.270 1.270 850 +0.01(+0.79%)
Dec 03, 2013 1.250 1.260 1.250 1.260 1,900 -0.05(-3.82%)
Dec 02, 2013 1.310 1.310 1.310 1.310 50,600 +0.06(+4.80%)
Nov 29, 2013 1.270 1.270 1.250 1.250 4,833 -0.06(-4.58%)
Nov 28, 2013 1.310 1.310 1.310 1.310 814 +0.00(+0.00%)
Nov 26, 2013 1.310 1.310 1.310 0 +0.04(+3.15%)
Nov 19, 2013 1.270 1.270 1.270 0 +0.02(+1.60%)
Nov 15, 2013 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 13, 2013 1.270 1.270 1.270 1.270 0 +0.01(+0.79%)
Nov 12, 2013 1.260 1.260 1.260 1.260 5,000 +0.01(+0.80%)
Nov 11, 2013 1.250 1.250 1.250 1.250 21,000 +0.08(+6.84%)
Nov 06, 2013 1.170 1.170 1.170 0 -0.01(-0.85%)
Nov 04, 2013 1.180 1.180 1.180 0 -0.02(-1.67%)
Oct 31, 2013 1.200 1.200 1.200 0 +0.02(+1.69%)
Oct 30, 2013 1.150 1.180 1.150 1.180 2,500 -0.02(-1.67%)
Oct 28, 2013 1.200 1.200 1.200 1.200 0 +0.08(+7.14%)
Oct 25, 2013 1.160 1.160 1.120 1.120 28,500 -0.06(-5.08%)
Oct 24, 2013 1.220 1.220 1.180 1.180 26,500 -0.07(-5.60%)
Oct 23, 2013 1.270 1.270 1.250 1.250 4,950 -0.02(-1.57%)
Oct 22, 2013 1.270 1.270 1.270 1.270 600 -0.08(-5.93%)
Oct 17, 2013 1.350 1.350 1.350 0 +0.09(+7.14%)
Oct 15, 2013 1.260 1.260 1.260 0 -0.02(-1.56%)
Oct 11, 2013 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 09, 2013 1.280 1.280 1.280 66 -0.12(-8.57%)
Oct 08, 2013 1.390 1.400 1.390 1.400 20,000 +0.00(+0.00%)
Oct 04, 2013 1.400 1.400 1.400 0 +0.11(+8.53%)
Oct 03, 2013 1.290 1.290 1.290 1.290 1,500 +0.04(+3.20%)
Oct 01, 2013 1.250 1.250 1.250 34 -0.03(-2.34%)
Sep 26, 2013 1.280 1.280 1.280 0 -0.05(-3.76%)
Sep 24, 2013 1.330 1.330 1.330 1.330 0 +0.02(+1.53%)
Sep 23, 2013 1.310 1.310 1.310 1.310 200 -0.01(-0.76%)
Sep 20, 2013 1.320 1.320 1.320 1.320 800 -0.01(-0.75%)
Sep 19, 2013 1.320 1.330 1.320 1.330 4,500 -0.06(-4.32%)
Sep 18, 2013 1.280 1.400 1.280 1.390 10,670 +0.13(+10.32%)
Sep 17, 2013 1.190 1.290 1.170 1.260 26,951 +0.07(+5.88%)
Sep 11, 2013 1.190 1.190 1.190 1.190 0 +0.04(+3.48%)
Sep 10, 2013 1.150 1.150 1.150 1.150 1,000 +0.01(+0.88%)
Sep 06, 2013 1.140 1.140 1.140 0 +0.02(+1.79%)
Sep 03, 2013 1.120 1.120 1.120 0 -0.03(-2.61%)
Aug 30, 2013 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 28, 2013 1.160 1.160 1.160 0 +0.03(+2.65%)
Aug 27, 2013 1.130 1.130 1.130 1.130 1,000 +0.00(+0.00%)
Aug 26, 2013 1.130 1.130 1.130 1.130 500 -0.03(-2.59%)
Aug 22, 2013 1.160 1.160 1.160 1.160 0 -0.02(-1.69%)
Aug 21, 2013 1.180 1.180 1.180 1.180 475 +0.00(+0.00%)
Aug 20, 2013 1.170 1.180 1.170 1.180 6,000 +0.06(+5.36%)
Aug 13, 2013 1.120 1.120 1.120 0 +0.01(+0.90%)
Aug 09, 2013 1.110 1.110 1.110 0 +0.01(+0.91%)
Aug 01, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 31, 2013 1.110 1.110 1.100 1.100 8,100 +0.00(+0.00%)
Jul 26, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 25, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 24, 2013 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Jul 23, 2013 1.100 1.100 1.100 1.100 13,100 +0.00(+0.00%)
Jul 22, 2013 1.110 1.110 1.100 1.100 22,000 -0.01(-0.90%)
Jul 19, 2013 1.110 1.110 1.110 1.110 1,900 +0.01(+0.91%)
Jul 18, 2013 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 17, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 16, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 15, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 12, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 11, 2013 1.100 1.100 1.100 1.100 42,700 +0.00(+0.00%)
Jul 10, 2013 1.120 1.120 1.100 1.100 43,000 +0.00(+0.00%)
Jul 09, 2013 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 08, 2013 1.100 1.100 1.100 1.100 7,700 +0.00(+0.00%)
Jul 05, 2013 1.110 1.110 1.100 1.100 40,800 +0.00(+0.00%)
Jul 04, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 03, 2013 1.100 1.100 1.070 1.100 29,500 +0.02(+1.85%)
Jul 02, 2013 1.100 1.130 1.080 1.080 18,400 +0.00(+0.00%)
Jun 28, 2013 1.080 1.080 1.080 0 -0.04(-3.57%)
Jun 27, 2013 1.120 1.120 1.120 1.120 240 -0.01(-0.88%)
Jun 26, 2013 1.130 1.130 1.130 0 +0.00(+0.00%)
Jun 25, 2013 1.130 1.130 1.130 1.130 600 -0.02(-1.74%)
Jun 24, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Jun 21, 2013 1.150 1.150 1.150 1.150 3,000 +0.00(+0.00%)
Jun 20, 2013 1.150 1.150 1.140 1.150 11,391 +0.00(+0.00%)
Jun 19, 2013 1.150 1.150 1.150 1.150 74,931 +0.00(+0.00%)
Jun 18, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 17, 2013 1.150 1.150 1.150 1.150 1,700 +0.00(+0.00%)
Jun 14, 2013 1.150 1.150 1.150 1.150 66,000 +0.00(+0.00%)
Jun 13, 2013 1.150 1.150 1.150 1.150 20,000 +0.00(+0.00%)
Jun 12, 2013 1.150 1.150 1.150 1.150 5,350 +0.00(+0.00%)
Jun 11, 2013 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 10, 2013 1.180 1.180 1.150 1.150 7,500 +0.00(+0.00%)
Jun 07, 2013 1.150 1.150 1.150 1.150 8,303 +0.00(+0.00%)
Jun 06, 2013 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Jun 05, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 04, 2013 1.150 1.150 1.150 1.150 63,893 +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.