TSX · HPS-A · stock

Hammond Power Solutions Inc. (HPS-A) stock price history

Every TSX trading session of Hammond Power Solutions Inc. from Dec 1, 2004 to Sep 29, 2026: 5,479 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HPS-A data, free keyYear by year table

HPS-A adjusted close, 2004 to 2026

HPS-AHammond Power Solutions Inc.
CA$287.09+135.6% over one year
2010201520202025
CA$359.40
All time high, 2026
CA$364.67
52 week high, CA$120.50 low
5,479
Daily sessions since 2004

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

HPS-A key facts

  • Hammond Power Solutions Inc. (HPS-A) closed at CA$287.09 on Sep 29, 2026 on TSX.
  • HPS-A's all time high close is CA$359.40, set on Jun 22, 2026; its all time low close is CA$0.5753 on Dec 2, 2004.
  • HPS-A's 52 week range is CA$120.50 to CA$364.67.
  • HPS-A returned +135.6% over the year to Sep 29, 2026 and +2,712% over five years.
  • Over ten years HPS-A returned +5,433%, +49.4% a year compounded.
  • HPS-A's deepest drawdown was -64.1% from Dec 13, 2007 to Mar 23, 2020.
  • DataCedar holds 5,479 daily sessions of HPS-A history from Dec 1, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HPS-A price chart, 2004 to 2026

HPS-A adjusted close, Dec 1, 2004 to Sep 29, 2026CA$0.6015CA$4.96CA$40.96CA$338.0720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HPS-A returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+20.9%
3 months-15.1%
6 months+57.9%
Year to date+79.7%
1 year+135.6%
3 years+475.5%
5 years+2,712%
10 years+5,433%
Since Dec 1, 2004+47,630%
Compound annual growth, 21.8 years+32.7%

HPS-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$359.40 on Jun 22, 2026
All time low close
CA$0.5753 on Dec 2, 2004
52 week high
CA$364.67 on Jun 22, 2026
52 week low
CA$120.50 on Sep 30, 2025
Deepest drawdown
-64.1% from Dec 13, 2007 to Mar 23, 2020, recovered Apr 15, 2021
Best single session
+27.5% on Oct 24, 2025
Worst single session
-20.5% on Mar 18, 2020
Volatility, 1 year annualised
67.7%
Sessions closing higher, 1 year
56%
Growth of 1 since 2004
477×
Best calendar year
2023, +311%
Worst calendar year
2008, -54%

HPS-A price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 1, 2004; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$159.47CA$364.67CA$150.01CA$287.09+80.7%14.6M187
2025CA$127.84CA$216.33CA$68.60CA$158.90+25.7%13.4M251
2024CA$79.29CA$157.32CA$75.62CA$126.36+58.0%18M252
2023CA$19.74CA$81.03CA$19.14CA$79.97+310.6%8.7M250
2022CA$11.25CA$21.43CA$10.23CA$19.48+72.0%2.3M250
2021CA$7.61CA$11.48CA$7.59CA$11.33+46.2%2.5M251
2020CA$6.66CA$8.00CA$3.77CA$7.75+16.1%1.9M252
2019CA$4.81CA$7.99CA$4.81CA$6.67+39.9%894.8K251
2018CA$7.40CA$8.42CA$4.43CA$4.77-35.7%1.1M251
2017CA$4.76CA$8.04CA$4.75CA$7.42+56.1%1.4M250
2016CA$4.71CA$5.68CA$4.27CA$4.76-1.2%965.3K251
2015CA$5.30CA$5.60CA$3.87CA$4.82-8.3%1.8M251
2014CA$4.87CA$6.64CA$4.15CA$5.25+6.6%2.1M251
2013CA$5.76CA$7.60CA$4.56CA$4.93-12.5%4.2M251
2012CA$5.39CA$7.74CA$4.83CA$5.63+4.4%1.3M251
2011CA$7.15CA$8.34CA$4.82CA$5.39-20.7%1.9M250
2010CA$5.89CA$8.05CA$5.89CA$6.80+13.0%2.3M251
2009CA$4.65CA$6.15CA$3.75CA$6.01+26.0%2.8M251
2008CA$10.49CA$10.69CA$3.75CA$4.77-54.5%4.8M252
2007CA$4.25CA$10.88CA$4.25CA$10.49+131.5%7M252
2006CA$1.58CA$4.54CA$1.50CA$4.53+188.7%2.6M251
2005CA$0.7192CA$1.95CA$0.5296CA$1.57+118.2%3M251
2004CA$0.6015CA$0.7192CA$0.5753CA$0.7192n/a27.7K21

HPS-A monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$287.09+20.8%
August 2026CA$237.66-5.1%
July 2026CA$250.38-27.8%
June 2026CA$346.78+7.3%
May 2026CA$323.19+12.0%
April 2026CA$288.55+64.9%
March 2026CA$174.99-10.5%
February 2026CA$195.60+9.3%
January 2026CA$178.91+12.6%
December 2025CA$158.90-7.9%
November 2025CA$172.53-19.0%
October 2025CA$212.89+73.3%

About the HPS-A data

Daily bars. 5,479 sessions from Dec 1, 2004 to Sep 29, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HPS-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • HMM-A Hammond Manufacturing Company Limited
  • HMMC Hemlo Mining Corp.
  • HOM-UN BSR Real Estate Investment Trust
  • HOT-UN American Hotel Income Properties REIT LP
  • HR-UN H&R Real Estate Investment Trust
  • HSLV Highlander Silver Corp.
  • HUT Hut 8 Corp.
  • HWO High Arctic Energy Services Inc

Common questions

HPS-A share price history

Start with any symbol.

Start free