HAMMOND POWER SOLUTIONS INC., C - Price History
Monthly price history for HPS-A.TO (HAMMOND POWER SOLUTIONS INC., C)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$116.97 | CA$116.97 |
| April 2024 | CA$115.36 | CA$115.36 |
| March 2024 | CA$145 | CA$145 |
| February 2024 | CA$116.10 | CA$116.25 |
| January 2024 | CA$92.86 | CA$92.98 |
| December 2023 | CA$81.60 | CA$81.70 |
| November 2023 | CA$81.69 | CA$81.95 |
| October 2023 | CA$70.69 | CA$70.91 |
| September 2023 | CA$50.90 | CA$51.06 |
| August 2023 | CA$54 | CA$54.33 |
| July 2023 | CA$58.13 | CA$58.49 |
| June 2023 | CA$48.81 | CA$49.11 |
| May 2023 | CA$41.89 | CA$42.26 |
| April 2023 | CA$39.39 | CA$39.74 |
| March 2023 | CA$37.74 | CA$38.08 |
| February 2023 | CA$26.18 | CA$26.50 |
| January 2023 | CA$24.20 | CA$24.50 |
| December 2022 | CA$19.87 | CA$20.12 |
| November 2022 | CA$21.43 | CA$21.80 |
| October 2022 | CA$19.81 | CA$20.15 |
| September 2022 | CA$15.83 | CA$16.10 |
| August 2022 | CA$17.20 | CA$17.60 |
| July 2022 | CA$13.68 | CA$14 |
| June 2022 | CA$15.13 | CA$15.48 |
| May 2022 | CA$15.92 | CA$16.40 |
| April 2022 | CA$12.35 | CA$12.72 |
| March 2022 | CA$12.20 | CA$12.57 |
| February 2022 | CA$11.81 | CA$12.25 |
| January 2022 | CA$11.84 | CA$12.29 |
| December 2021 | CA$11.56 | CA$11.99 |
| November 2021 | CA$10.71 | CA$11.20 |
| October 2021 | CA$10.91 | CA$11.40 |
| September 2021 | CA$10.33 | CA$10.80 |
| August 2021 | CA$11.54 | CA$12.15 |
| July 2021 | CA$9.78 | CA$10.30 |
| June 2021 | CA$10.87 | CA$11.45 |
| May 2021 | CA$9.07 | CA$9.63 |
| April 2021 | CA$10.43 | CA$11.08 |
| March 2021 | CA$9.42 | CA$10.01 |
| February 2021 | CA$8.39 | CA$8.99 |
| January 2021 | CA$8.58 | CA$9.20 |
| December 2020 | CA$7.90 | CA$8.47 |
| November 2020 | CA$6.74 | CA$7.30 |
| October 2020 | CA$5.31 | CA$5.75 |
| September 2020 | CA$5.53 | CA$5.99 |
| August 2020 | CA$5.64 | CA$6.20 |
| July 2020 | CA$6.14 | CA$6.75 |
| June 2020 | CA$5.96 | CA$6.55 |
| May 2020 | CA$5.66 | CA$6.30 |
| April 2020 | CA$5.61 | CA$6.25 |
| March 2020 | CA$5.74 | CA$6.39 |
| February 2020 | CA$6.20 | CA$7 |
| January 2020 | CA$6.45 | CA$7.28 |
| December 2019 | CA$6.81 | CA$7.68 |
| November 2019 | CA$6.74 | CA$7.68 |
| October 2019 | CA$6.98 | CA$7.95 |
| September 2019 | CA$7.24 | CA$8.25 |
| August 2019 | CA$7.18 | CA$8.25 |
| July 2019 | CA$7.91 | CA$9.08 |
| June 2019 | CA$6.75 | CA$7.75 |
| May 2019 | CA$6.80 | CA$7.88 |
| April 2019 | CA$6.26 | CA$7.26 |
| March 2019 | CA$6.15 | CA$7.13 |
| February 2019 | CA$5.39 | CA$6.31 |
| January 2019 | CA$5.14 | CA$6.02 |
| December 2018 | CA$4.87 | CA$5.70 |
| November 2018 | CA$4.99 | CA$5.90 |
| October 2018 | CA$5 | CA$5.92 |
| September 2018 | CA$5.20 | CA$6.15 |
| August 2018 | CA$5.57 | CA$6.65 |
| July 2018 | CA$6.01 | CA$7.18 |
| June 2018 | CA$6.95 | CA$8.30 |
| May 2018 | CA$7.99 | CA$9.61 |
| April 2018 | CA$8.21 | CA$9.87 |
| March 2018 | CA$7.69 | CA$9.25 |
| February 2018 | CA$7.94 | CA$9.60 |
| January 2018 | CA$7.66 | CA$9.27 |
| December 2017 | CA$7.57 | CA$9.16 |
| November 2017 | CA$7.88 | CA$9.59 |
| October 2017 | CA$7.10 | CA$8.65 |
| September 2017 | CA$7.06 | CA$8.60 |
| August 2017 | CA$6.52 | CA$8 |
| July 2017 | CA$5.98 | CA$7.34 |
| June 2017 | CA$5.67 | CA$6.95 |
| May 2017 | CA$5.66 | CA$7 |
| April 2017 | CA$4.98 | CA$6.16 |
| March 2017 | CA$5.24 | CA$6.48 |
| February 2017 | CA$5.04 | CA$6.29 |
| January 2017 | CA$4.90 | CA$6.12 |
| December 2016 | CA$4.85 | CA$6.06 |
| November 2016 | CA$4.53 | CA$5.72 |
| October 2016 | CA$4.71 | CA$5.95 |
| September 2016 | CA$5.24 | CA$6.62 |
| August 2016 | CA$5.12 | CA$6.52 |
| July 2016 | CA$5.73 | CA$7.30 |
| June 2016 | CA$5.46 | CA$6.96 |
| May 2016 | CA$5.06 | CA$6.50 |
| April 2016 | CA$5.32 | CA$6.84 |
| March 2016 | CA$4.98 | CA$6.40 |
| February 2016 | CA$4.67 | CA$6.05 |
| January 2016 | CA$4.77 | CA$6.19 |
| December 2015 | CA$4.91 | CA$6.37 |
| November 2015 | CA$4.47 | CA$5.86 |
| October 2015 | CA$4.66 | CA$6.11 |
| September 2015 | CA$5.11 | CA$6.70 |
| August 2015 | CA$5.48 | CA$7.25 |
| July 2015 | CA$5.52 | CA$7.30 |
| June 2015 | CA$5.29 | CA$7 |
| May 2015 | CA$4.97 | CA$6.63 |
| April 2015 | CA$5.17 | CA$6.90 |
| March 2015 | CA$5.14 | CA$6.85 |
| February 2015 | CA$5.12 | CA$6.89 |
| January 2015 | CA$4.83 | CA$6.50 |
| December 2014 | CA$5.45 | CA$7.34 |
| November 2014 | CA$4.39 | CA$5.97 |
| October 2014 | CA$4.79 | CA$6.51 |
| September 2014 | CA$5.38 | CA$7.31 |
| August 2014 | CA$5.53 | CA$7.58 |
| July 2014 | CA$5.91 | CA$8.10 |
| June 2014 | CA$6.15 | CA$8.43 |
| May 2014 | CA$6.49 | CA$8.95 |
| April 2014 | CA$6.16 | CA$8.50 |
| March 2014 | CA$5.90 | CA$8.14 |
| February 2014 | CA$5.43 | CA$7.55 |
| January 2014 | CA$5.03 | CA$7 |
| December 2013 | CA$5.03 | CA$6.99 |
| November 2013 | CA$5.17 | CA$7.25 |
| October 2013 | CA$4.92 | CA$6.89 |
| September 2013 | CA$5.49 | CA$7.70 |
| August 2013 | CA$5.50 | CA$7.76 |
| July 2013 | CA$4.97 | CA$7.01 |
| June 2013 | CA$5.78 | CA$8.15 |
| May 2013 | CA$5.90 | CA$8.38 |
| April 2013 | CA$6.19 | CA$8.79 |
| March 2013 | CA$7.61 | CA$10.80 |
| February 2013 | CA$6.77 | CA$9.65 |
| January 2013 | CA$6.28 | CA$8.95 |
| December 2012 | CA$5.74 | CA$8.19 |
| November 2012 | CA$6.09 | CA$8.69 |
| October 2012 | CA$5.83 | CA$8.40 |
| September 2012 | CA$6.07 | CA$8.75 |
| August 2012 | CA$6.24 | CA$9 |
| July 2012 | CA$6.38 | CA$9.20 |
| June 2012 | CA$6.25 | CA$9.01 |
| May 2012 | CA$6.94 | CA$10.10 |
| April 2012 | CA$6.60 | CA$9.61 |
| March 2012 | CA$6.66 | CA$9.69 |
| February 2012 | CA$5.60 | CA$8.15 |
| January 2012 | CA$5.84 | CA$8.49 |
| December 2011 | CA$5.50 | CA$8 |
| November 2011 | CA$5.37 | CA$7.82 |
| October 2011 | CA$5.56 | CA$8.25 |
| September 2011 | CA$5.33 | CA$7.90 |
| August 2011 | CA$6.09 | CA$9.03 |
| July 2011 | CA$6.48 | CA$9.60 |
| June 2011 | CA$6.20 | CA$9.20 |
| May 2011 | CA$6.75 | CA$10.01 |
| April 2011 | CA$7.42 | CA$11 |
| March 2011 | CA$8.33 | CA$12.35 |
| February 2011 | CA$7.99 | CA$11.85 |
| January 2011 | CA$7.92 | CA$11.75 |
| December 2010 | CA$6.93 | CA$10.27 |
| November 2010 | CA$7.09 | CA$10.51 |
| October 2010 | CA$6.86 | CA$10.30 |
| September 2010 | CA$6.89 | CA$10.35 |
| August 2010 | CA$6.66 | CA$10 |
| July 2010 | CA$7.23 | CA$10.85 |
| June 2010 | CA$7.38 | CA$11.08 |
| May 2010 | CA$7.46 | CA$11.20 |
| April 2010 | CA$7.79 | CA$11.70 |
| March 2010 | CA$7.76 | CA$11.65 |
| February 2010 | CA$6.63 | CA$9.95 |
| January 2010 | CA$6.13 | CA$9.20 |
| December 2009 | CA$6.13 | CA$9.20 |
| November 2009 | CA$5.96 | CA$8.95 |
| October 2009 | CA$5.86 | CA$8.79 |
| September 2009 | CA$6.10 | CA$9.15 |
| August 2009 | CA$5.20 | CA$7.80 |
| July 2009 | CA$5.50 | CA$8.25 |
| June 2009 | CA$5.30 | CA$7.95 |
| May 2009 | CA$5.92 | CA$9 |
| April 2009 | CA$5.43 | CA$8.25 |
| March 2009 | CA$5.46 | CA$8.30 |
| February 2009 | CA$4.18 | CA$6.35 |
| January 2009 | CA$5.26 | CA$7.99 |
| December 2008 | CA$4.80 | CA$7.30 |
| November 2008 | CA$5.26 | CA$8 |
| October 2008 | CA$5.91 | CA$8.98 |
| September 2008 | CA$7.30 | CA$11.10 |
| August 2008 | CA$8.62 | CA$13.10 |
| July 2008 | CA$8.19 | CA$12.45 |
| June 2008 | CA$8.50 | CA$12.92 |
| May 2008 | CA$8.39 | CA$12.75 |
| April 2008 | CA$7.14 | CA$10.85 |
| March 2008 | CA$6.95 | CA$10.56 |
| February 2008 | CA$8.88 | CA$13.50 |
| January 2008 | CA$9.05 | CA$13.75 |
| December 2007 | CA$10.56 | CA$16.04 |
| November 2007 | CA$8.72 | CA$13.25 |
| October 2007 | CA$8.65 | CA$13.15 |
| September 2007 | CA$8.69 | CA$13.20 |
| August 2007 | CA$8.55 | CA$13 |
| July 2007 | CA$8.33 | CA$12.66 |
| June 2007 | CA$7.63 | CA$11.59 |
| May 2007 | CA$8.67 | CA$13.18 |
| April 2007 | CA$7.57 | CA$11.50 |
| March 2007 | CA$6.55 | CA$9.95 |
| February 2007 | CA$5.26 | CA$8 |
| January 2007 | CA$4.88 | CA$7.42 |
| December 2006 | CA$4.56 | CA$6.93 |
| November 2006 | CA$3.95 | CA$6 |
| October 2006 | CA$3.36 | CA$5.10 |
| September 2006 | CA$2.66 | CA$4.05 |
| August 2006 | CA$2.60 | CA$3.95 |
| July 2006 | CA$2.60 | CA$3.95 |
| June 2006 | CA$2.27 | CA$3.45 |
| May 2006 | CA$2.30 | CA$3.50 |
| April 2006 | CA$2.50 | CA$3.80 |
| March 2006 | CA$2.29 | CA$3.48 |
| February 2006 | CA$2.09 | CA$3.17 |
| January 2006 | CA$1.67 | CA$2.54 |
| December 2005 | CA$1.58 | CA$2.40 |
| November 2005 | CA$1.74 | CA$2.65 |
| October 2005 | CA$1.68 | CA$2.55 |
| September 2005 | CA$1.59 | CA$2.42 |
| August 2005 | CA$1.44 | CA$2.19 |
| July 2005 | CA$1.71 | CA$2.60 |
| June 2005 | CA$1.05 | CA$1.60 |
| May 2005 | CA$0.86 | CA$1.31 |
| April 2005 | CA$0.88 | CA$1.34 |
| March 2005 | CA$0.82 | CA$1.25 |
| February 2005 | CA$0.82 | CA$1.25 |
| January 2005 | CA$0.66 | CA$1 |
| December 2004 | CA$0.72 | CA$1.10 |
| November 2004 | CA$0.63 | CA$0.96 |
| October 2004 | CA$0.72 | CA$1.10 |
| September 2004 | CA$0.53 | CA$0.80 |
| August 2004 | CA$0.56 | CA$0.85 |
| July 2004 | CA$0.56 | CA$0.85 |
| June 2004 | CA$0.42 | CA$0.64 |
| May 2004 | CA$0.48 | CA$0.73 |
| April 2004 | CA$0.49 | CA$0.75 |
| March 2004 | CA$0.53 | CA$0.80 |
| February 2004 | CA$0.33 | CA$0.50 |
| January 2004 | CA$0.39 | CA$0.59 |
| December 2003 | CA$0.30 | CA$0.46 |
| November 2003 | CA$0.33 | CA$0.50 |
| October 2003 | CA$0.40 | CA$0.60 |
| September 2003 | CA$0.40 | CA$0.61 |
| August 2003 | CA$0.43 | CA$0.65 |
| July 2003 | CA$0.43 | CA$0.65 |
| June 2003 | CA$0.40 | CA$0.60 |
| May 2003 | CA$0.43 | CA$0.65 |
| April 2003 | CA$0.49 | CA$0.75 |
| March 2003 | CA$0.47 | CA$0.72 |
| February 2003 | CA$0.43 | CA$0.65 |
| January 2003 | CA$0.46 | CA$0.70 |
| December 2002 | CA$0.44 | CA$0.67 |
| November 2002 | CA$0.36 | CA$0.55 |
| October 2002 | CA$0.41 | CA$0.62 |
| September 2002 | CA$0.46 | CA$0.70 |
| August 2002 | CA$0.49 | CA$0.75 |
| July 2002 | CA$0.49 | CA$0.75 |
| June 2002 | CA$0.49 | CA$0.75 |
| May 2002 | CA$0.65 | CA$0.99 |
| April 2002 | CA$0.59 | CA$0.90 |
| March 2002 | CA$0.57 | CA$0.87 |
| February 2002 | CA$0.59 | CA$0.90 |
| January 2002 | CA$0.56 | CA$0.85 |
| December 2001 | CA$0.62 | CA$0.95 |
| November 2001 | CA$0.56 | CA$0.85 |
| October 2001 | CA$0.66 | CA$1 |
| September 2001 | CA$0.66 | CA$1 |
| August 2001 | CA$0.66 | CA$1 |
| July 2001 | CA$0.79 | CA$1.20 |
| June 2001 | CA$0.89 | CA$1.35 |
| May 2001 | CA$0.95 | CA$1.45 |
| April 2001 | CA$0.66 | CA$1 |
| March 2001 | CA$0.56 | CA$0.85 |
| February 2001 | CA$0.40 | CA$0.60 |
| January 2001 | CA$0.46 | CA$0.70 |
HPS-A.TO
List: canada
Price: CA$116.97
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.52%
Payout Ratio: 11.61%
Payout Ratio Range:
Dividend Per Share: 0.60 CAD
Earnings Per Share: 5.34 CAD
P/E Ratio: 20.34
Exchange: TOR
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 13.42%
DGR5: 12.48%
DGR10: 7.66%