Hardwoods Distribution Inc. - Price History
Stock symbol HDI.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HDI.TO (Hardwoods Distribution Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$27.70 | CA$27.70 |
| June 2023 | CA$27.70 | CA$27.70 |
| May 2023 | CA$27.70 | CA$27.70 |
| April 2023 | CA$27.70 | CA$27.70 |
| March 2023 | CA$27.70 | CA$27.70 |
| February 2023 | CA$27.70 | CA$27.70 |
| January 2023 | CA$32.20 | CA$32.20 |
| December 2022 | CA$28.22 | CA$28.34 |
| November 2022 | CA$25.91 | CA$26.02 |
| October 2022 | CA$24.92 | CA$25.03 |
| September 2022 | CA$26.09 | CA$26.34 |
| August 2022 | CA$29.24 | CA$29.52 |
| July 2022 | CA$33.09 | CA$33.40 |
| June 2022 | CA$27.88 | CA$28.26 |
| May 2022 | CA$32.11 | CA$32.55 |
| April 2022 | CA$32.06 | CA$32.50 |
| March 2022 | CA$35.88 | CA$36.50 |
| February 2022 | CA$41.26 | CA$41.98 |
| January 2022 | CA$42.98 | CA$43.73 |
| December 2021 | CA$43.91 | CA$44.80 |
| November 2021 | CA$41.03 | CA$41.86 |
| October 2021 | CA$40.46 | CA$41.39 |
| September 2021 | CA$35.77 | CA$36.69 |
| August 2021 | CA$37.06 | CA$38.01 |
| July 2021 | CA$34.38 | CA$35.26 |
| June 2021 | CA$35.90 | CA$36.92 |
| May 2021 | CA$31.54 | CA$32.44 |
| April 2021 | CA$34.55 | CA$35.54 |
| March 2021 | CA$30.68 | CA$31.65 |
| February 2021 | CA$26.73 | CA$27.58 |
| January 2021 | CA$26.50 | CA$27.34 |
| December 2020 | CA$24.45 | CA$25.32 |
| November 2020 | CA$23.59 | CA$24.43 |
| October 2020 | CA$23.09 | CA$23.91 |
| September 2020 | CA$23.31 | CA$24.22 |
| August 2020 | CA$22.20 | CA$23.07 |
| July 2020 | CA$16.60 | CA$17.25 |
| June 2020 | CA$15.73 | CA$16.42 |
| May 2020 | CA$13.61 | CA$14.21 |
| April 2020 | CA$11.33 | CA$11.83 |
| March 2020 | CA$9.21 | CA$9.69 |
| February 2020 | CA$14.23 | CA$14.96 |
| January 2020 | CA$15.45 | CA$16.25 |
| December 2019 | CA$15.42 | CA$16.30 |
| November 2019 | CA$14.70 | CA$15.54 |
| October 2019 | CA$12.15 | CA$12.84 |
| September 2019 | CA$10.77 | CA$11.46 |
| August 2019 | CA$10.98 | CA$11.69 |
| July 2019 | CA$11.73 | CA$12.49 |
| June 2019 | CA$11.73 | CA$12.57 |
| May 2019 | CA$11.12 | CA$11.91 |
| April 2019 | CA$11.90 | CA$12.75 |
| March 2019 | CA$11.78 | CA$12.70 |
| February 2019 | CA$11.75 | CA$12.66 |
| January 2019 | CA$11.37 | CA$12.25 |
| December 2018 | CA$10.13 | CA$10.99 |
| November 2018 | CA$11.19 | CA$12.14 |
| October 2018 | CA$11.33 | CA$12.29 |
| September 2018 | CA$15.68 | CA$17.10 |
| August 2018 | CA$15.60 | CA$17.01 |
| July 2018 | CA$15.23 | CA$16.61 |
| June 2018 | CA$15.59 | CA$17.07 |
| May 2018 | CA$17.23 | CA$18.87 |
| April 2018 | CA$16.70 | CA$18.28 |
| March 2018 | CA$17.10 | CA$18.80 |
| February 2018 | CA$17.24 | CA$18.95 |
| January 2018 | CA$17.59 | CA$19.33 |
| December 2017 | CA$18.31 | CA$20.20 |
| November 2017 | CA$17.28 | CA$19.06 |
| October 2017 | CA$19.86 | CA$21.91 |
| September 2017 | CA$18.25 | CA$20.20 |
| August 2017 | CA$18.13 | CA$20.07 |
| July 2017 | CA$16.95 | CA$18.76 |
| June 2017 | CA$16.74 | CA$18.59 |
| May 2017 | CA$17.28 | CA$19.19 |
| April 2017 | CA$14.91 | CA$16.56 |
| March 2017 | CA$14.66 | CA$16.34 |
| February 2017 | CA$14.77 | CA$16.46 |
| January 2017 | CA$14.51 | CA$16.17 |
| December 2016 | CA$15.98 | CA$17.88 |
| November 2016 | CA$15.51 | CA$17.35 |
| October 2016 | CA$16.97 | CA$18.99 |
| September 2016 | CA$16.64 | CA$18.68 |
| August 2016 | CA$16.68 | CA$18.72 |
| July 2016 | CA$16.91 | CA$18.98 |
| June 2016 | CA$13.92 | CA$15.68 |
| May 2016 | CA$14.39 | CA$16.20 |
| April 2016 | CA$14.87 | CA$16.75 |
| March 2016 | CA$15.95 | CA$18.02 |
| February 2016 | CA$14.99 | CA$16.94 |
| January 2016 | CA$14.87 | CA$16.80 |
| December 2015 | CA$15.86 | CA$17.98 |
| November 2015 | CA$15.81 | CA$17.92 |
| October 2015 | CA$14.50 | CA$16.44 |
| September 2015 | CA$14.02 | CA$15.95 |
| August 2015 | CA$15.15 | CA$17.23 |
| July 2015 | CA$14.67 | CA$16.68 |
| June 2015 | CA$14.76 | CA$16.84 |
| May 2015 | CA$12.98 | CA$14.81 |
| April 2015 | CA$10.75 | CA$12.27 |
| March 2015 | CA$11.25 | CA$12.88 |
| February 2015 | CA$11.83 | CA$13.54 |
| January 2015 | CA$11.28 | CA$12.92 |
| December 2014 | CA$10.03 | CA$11.52 |
| November 2014 | CA$10.07 | CA$11.57 |
| October 2014 | CA$8.75 | CA$10.06 |
| September 2014 | CA$9.08 | CA$10.48 |
| August 2014 | CA$9.05 | CA$10.45 |
| July 2014 | CA$9.22 | CA$10.64 |
| June 2014 | CA$9.70 | CA$11.25 |
| May 2014 | CA$10.36 | CA$12.01 |
| April 2014 | CA$9.26 | CA$10.74 |
| March 2014 | CA$9.10 | CA$10.59 |
| February 2014 | CA$8.96 | CA$10.43 |
| January 2014 | CA$8.80 | CA$10.25 |
| December 2013 | CA$8.34 | CA$9.74 |
| November 2013 | CA$7.11 | CA$8.31 |
| October 2013 | CA$7.11 | CA$8.30 |
| September 2013 | CA$6.44 | CA$7.55 |
| August 2013 | CA$7.08 | CA$8.30 |
| July 2013 | CA$6.95 | CA$8.15 |
| June 2013 | CA$6.52 | CA$7.68 |
| May 2013 | CA$6.32 | CA$7.45 |
| April 2013 | CA$5.09 | CA$6 |
| March 2013 | CA$5.31 | CA$6.29 |
| February 2013 | CA$5.06 | CA$6 |
| January 2013 | CA$4.52 | CA$5.35 |
| December 2012 | CA$4.32 | CA$5.15 |
| November 2012 | CA$3.96 | CA$4.72 |
| October 2012 | CA$4.05 | CA$4.83 |
| September 2012 | CA$4.18 | CA$5.01 |
| August 2012 | CA$3.95 | CA$4.74 |
| July 2012 | CA$4.63 | CA$5.55 |
| June 2012 | CA$3.56 | CA$4.30 |
| May 2012 | CA$3.56 | CA$4.30 |
| April 2012 | CA$3.06 | CA$3.69 |
| March 2012 | CA$3.13 | CA$3.80 |
| February 2012 | CA$3.09 | CA$3.75 |
| January 2012 | CA$3.01 | CA$3.65 |
| December 2011 | CA$2.86 | CA$3.49 |
| November 2011 | CA$2.38 | CA$2.90 |
| October 2011 | CA$2.21 | CA$2.70 |
| September 2011 | CA$2.07 | CA$2.55 |
| August 2011 | CA$2.02 | CA$2.49 |
| July 2011 | CA$2.20 | CA$2.71 |
| June 2011 | CA$2.23 | CA$2.74 |
| May 2011 | CA$2.44 | CA$3 |
| April 2011 | CA$2.28 | CA$2.80 |
| March 2011 | CA$2.24 | CA$2.76 |
| February 2011 | CA$2.44 | CA$3 |
| January 2011 | CA$2.27 | CA$2.79 |
| December 2010 | CA$1.90 | CA$2.34 |
| November 2010 | CA$1.83 | CA$2.25 |
| October 2010 | CA$1.77 | CA$2.18 |
| September 2010 | CA$1.79 | CA$2.20 |
| August 2010 | CA$1.40 | CA$1.72 |
| July 2010 | CA$1.59 | CA$1.95 |
| June 2010 | CA$1.46 | CA$1.80 |
| May 2010 | CA$1.59 | CA$1.95 |
| April 2010 | CA$1.89 | CA$2.32 |
| March 2010 | CA$1.63 | CA$2 |
| February 2010 | CA$1.45 | CA$1.78 |
| January 2010 | CA$1.54 | CA$1.89 |
| December 2009 | CA$1.63 | CA$2 |
| November 2009 | CA$1.47 | CA$1.81 |
| October 2009 | CA$1.15 | CA$1.41 |
| September 2009 | CA$1.29 | CA$1.59 |
| August 2009 | CA$1.15 | CA$1.41 |
| July 2009 | CA$1.27 | CA$1.56 |
| June 2009 | CA$0.98 | CA$1.21 |
| May 2009 | CA$1.06 | CA$1.30 |
| April 2009 | CA$1.14 | CA$1.40 |
| March 2009 | CA$0.64 | CA$0.79 |
| February 2009 | CA$0.70 | CA$0.86 |
| January 2009 | CA$0.98 | CA$1.20 |
| December 2008 | CA$0.77 | CA$0.95 |
| November 2008 | CA$0.69 | CA$0.85 |
| October 2008 | CA$1.27 | CA$1.56 |
| September 2008 | CA$1.80 | CA$2.25 |
| August 2008 | CA$2.53 | CA$3.20 |
| July 2008 | CA$3.46 | CA$4.40 |
| June 2008 | CA$3.59 | CA$4.65 |
| May 2008 | CA$3.44 | CA$4.53 |
| April 2008 | CA$4.10 | CA$5.48 |
| March 2008 | CA$4.31 | CA$5.84 |
| February 2008 | CA$4.15 | CA$5.70 |
| January 2008 | CA$4.17 | CA$5.80 |
| December 2007 | CA$4.08 | CA$5.75 |
| November 2007 | CA$3.78 | CA$5.40 |
| October 2007 | CA$3.80 | CA$5.50 |
| September 2007 | CA$3.99 | CA$5.85 |
| August 2007 | CA$3.97 | CA$5.89 |
| July 2007 | CA$4.09 | CA$6.15 |
| June 2007 | CA$4.15 | CA$6.30 |
| May 2007 | CA$4.16 | CA$6.39 |
| April 2007 | CA$3.77 | CA$5.85 |
| March 2007 | CA$3.47 | CA$5.45 |
| February 2007 | CA$3.47 | CA$5.52 |
| January 2007 | CA$3.57 | CA$5.75 |
| December 2006 | CA$3.19 | CA$5.21 |
| November 2006 | CA$2.85 | CA$4.70 |
| October 2006 | CA$3.16 | CA$5.30 |
| September 2006 | CA$2.86 | CA$4.85 |
| August 2006 | CA$3.15 | CA$5.41 |
| July 2006 | CA$3.38 | CA$5.88 |
| June 2006 | CA$3.03 | CA$5.35 |
| May 2006 | CA$2.98 | CA$5.35 |
| April 2006 | CA$3.26 | CA$5.95 |
| March 2006 | CA$3.50 | CA$6.49 |
| February 2006 | CA$3.79 | CA$7.12 |
| January 2006 | CA$3.71 | CA$7.05 |
| December 2005 | CA$3.53 | CA$6.79 |
| November 2005 | CA$3.43 | CA$6.69 |
| October 2005 | CA$4.15 | CA$8.21 |
| September 2005 | CA$4.56 | CA$9.10 |
| August 2005 | CA$4.89 | CA$9.85 |
| July 2005 | CA$5.85 | CA$11.90 |
| June 2005 | CA$5.68 | CA$11.65 |
| May 2005 | CA$6.17 | CA$12.75 |
| April 2005 | CA$6.08 | CA$12.65 |
| March 2005 | CA$6.20 | CA$13 |
| February 2005 | CA$6.02 | CA$12.72 |
| January 2005 | CA$5.71 | CA$12.15 |
| December 2004 | CA$5.53 | CA$11.85 |
| November 2004 | CA$5.37 | CA$11.60 |
| October 2004 | CA$5.08 | CA$11.05 |
| September 2004 | CA$4.97 | CA$10.90 |
| August 2004 | CA$4.97 | CA$11 |
| July 2004 | CA$4.61 | CA$10.29 |
| June 2004 | CA$4.57 | CA$10.28 |
| May 2004 | CA$4.51 | CA$10.23 |
| April 2004 | CA$4.41 | CA$10.11 |
| March 2004 | CA$4.68 | CA$10.73 |
HDI.TO
Price: CA$27.70
52 week price:
Dividend Yield: 1.34%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 20.80%
Payout Ratio Range:
Dividend Per Share: 0.52 CAD
Earnings Per Share: 2.50 CAD
P/E Ratio: 15.74
Exchange: TOR
Sector: Industrials
Industry: Industrial Distribution
Volume: 73052
Market Capitalization: 654.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 12.52%
DGR5: 12.14%
DGR10: 16.07%