Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	1261	1268	1251	1260	1,455,641	-1.18(-0.09%)
Oct 30, 2019	1253	1269	1252	1261	1,408,305	-1.33(-0.11%)
Oct 29, 2019	1276	1282	1257	1263	1,886,173	-27.38(-2.12%)
Oct 28, 2019	1275	1299	1273	1290	2,607,063	+24.87(+1.97%)
Oct 25, 2019	1251	1270	1250	1265	1,213,000	+4.14(+0.33%)
Oct 24, 2019	1261	1264	1254	1261	1,039,594	+1.86(+0.15%)
Oct 23, 2019	1242	1260	1242	1259	928,483	+16.33(+1.31%)
Oct 22, 2019	1248	1251	1241	1243	1,047,673	-3.35(-0.27%)
Oct 21, 2019	1252	1255	1241	1246	1,038,008	+0.66(+0.05%)
Oct 18, 2019	1253	1259	1241	1245	1,352,800	-7.58(-0.60%)
Oct 17, 2019	1251	1263	1250	1253	980,392	+9.43(+0.76%)
Oct 16, 2019	1241	1255	1238	1244	1,167,962	+0.63(+0.05%)
Oct 15, 2019	1220	1247	1220	1243	1,395,248	+25.87(+2.13%)
Oct 14, 2019	1212	1226	1212	1217	881,823	+1.69(+0.14%)
Oct 11, 2019	1222	1228	1214	1215	1,277,100	+6.78(+0.56%)
Oct 10, 2019	1199	1215	1197	1209	932,475	+6.36(+0.53%)
Oct 09, 2019	1199	1208	1198	1202	875,143	+13.18(+1.11%)
Oct 08, 2019	1198	1206	1189	1189	1,141,616	-18.55(-1.54%)
Oct 07, 2019	1204	1218	1204	1208	867,141	-1.32(-0.11%)
Oct 04, 2019	1192	1211	1189	1209	1,183,200	+21.17(+1.78%)
Oct 03, 2019	1180	1189	1162	1188	1,663,531	+11.20(+0.95%)
Oct 02, 2019	1197	1197	1171	1177	1,638,844	-28.47(-2.36%)
Oct 01, 2019	1219	1231	1204	1205	1,357,753	-13.90(-1.14%)
Sep 30, 2019	1224	1226	1212	1219	1,419,619	-6.09(-0.50%)
Sep 27, 2019	1243	1244	1214	1225	1,354,400	-16.30(-1.31%)
Sep 26, 2019	1242	1245	1232	1241	1,561,469	-5.07(-0.41%)
Sep 25, 2019	1216	1248	1210	1246	1,592,890	+1.06(+0.09%)
Sep 24, 2019	1240	1247	1211	1245	1,591,444	+11.37(+0.92%)
Sep 23, 2019	1226	1239	1224	1234	1,075,149	+4.10(+0.33%)
Sep 20, 2019	1233	1243	1223	1230	2,337,200	-8.78(-0.71%)
Sep 19, 2019	1232	1244	1232	1239	999,876	+6.30(+0.51%)
Sep 18, 2019	1228	1236	1217	1232	1,144,308	+3.26(+0.27%)
Sep 17, 2019	1230	1235	1224	1229	958,112	-2.15(-0.17%)
Sep 16, 2019	1230	1240	1226	1231	1,053,239	-8.26(-0.67%)
Sep 13, 2019	1231	1241	1227	1240	1,301,300	+5.31(+0.43%)
Sep 12, 2019	1224	1242	1223	1234	1,725,907	+14.08(+1.15%)
Sep 11, 2019	1203	1223	1202	1220	1,306,485	+14.17(+1.17%)
Sep 10, 2019	1195	1210	1195	1206	1,260,106	+1.59(+0.13%)
Sep 09, 2019	1204	1220	1193	1204	1,471,629	-0.52(-0.04%)
Sep 06, 2019	1208	1212	1203	1205	1,072,100	-6.45(-0.53%)
Sep 05, 2019	1192	1213	1192	1211	1,408,537	+29.97(+2.54%)
Sep 04, 2019	1177	1183	1171	1181	1,068,967	+13.02(+1.11%)
Sep 03, 2019	1177	1187	1163	1168	1,480,057	-19.71(-1.66%)
Aug 30, 2019	1198	1198	1184	1188	1,129,900	-4.75(-0.40%)
Aug 29, 2019	1181	1196	1181	1193	1,088,670	+21.83(+1.86%)
Aug 28, 2019	1162	1176	1157	1171	802,139	+3.18(+0.27%)
Aug 27, 2019	1181	1182	1161	1168	1,077,407	-1.05(-0.09%)
Aug 26, 2019	1157	1169	1153	1169	1,226,329	+17.60(+1.53%)
Aug 23, 2019	1182	1194	1148	1151	1,688,200	-38.24(-3.21%)
Aug 22, 2019	1194	1198	1179	1190	947,576	-1.72(-0.14%)
Aug 21, 2019	1193	1199	1187	1191	740,928	+8.56(+0.72%)
Aug 20, 2019	1195	1196	1182	1183	915,563	-15.76(-1.32%)
Aug 19, 2019	1190	1207	1190	1198	1,232,254	+20.85(+1.77%)
Aug 16, 2019	1180	1183	1172	1178	1,349,400	+10.34(+0.89%)
Aug 15, 2019	1164	1176	1162	1167	1,224,328	+2.97(+0.26%)
Aug 14, 2019	1176	1182	1161	1164	1,577,878	-32.98(-2.75%)
Aug 13, 2019	1171	1205	1171	1197	1,316,706	+22.56(+1.92%)
Aug 12, 2019	1179	1185	1168	1175	1,003,146	-13.30(-1.12%)
Aug 09, 2019	1198	1204	1184	1188	1,065,600	-16.79(-1.39%)
Aug 08, 2019	1183	1205	1173	1205	1,467,351	+30.81(+2.62%)
Aug 07, 2019	1156	1178	1150	1174	1,444,051	+4.04(+0.35%)
Aug 06, 2019	1163	1180	1160	1170	1,708,932	+17.63(+1.53%)
Aug 05, 2019	1170	1175	1140	1152	2,595,626	-41.67(-3.49%)
Aug 02, 2019	1201	1207	1189	1194	1,645,000	-15.02(-1.24%)

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.

More ways to get to us

Twitter

Facebook

YouTube

Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653