Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	1089	1096	1078	1094	2,580,600	+6.13(+0.56%)
Nov 29, 2018	1076	1094	1076	1088	1,403,762	+2.07(+0.19%)
Nov 28, 2018	1049	1087	1036	1086	2,400,312	+41.82(+4.00%)
Nov 27, 2018	1041	1058	1038	1044	1,802,699	-4.21(-0.40%)
Nov 26, 2018	1038	1049	1034	1049	1,850,505	+24.74(+2.42%)
Nov 23, 2018	1030	1038	1022	1024	691,400	-13.73(-1.32%)
Nov 21, 2018		1038	1038	1038	0	+11.85(+1.16%)
Nov 20, 2018	1000	1032	996.02	1026	2,448,632	+5.76(+0.56%)
Nov 19, 2018	1057	1061	1016	1020	1,837,860	-41.49(-3.91%)
Nov 16, 2018	1059	1067	1049	1061	1,658,100	-3.22(-0.30%)
Nov 15, 2018	1045	1072	1032	1065	1,821,735	+21.05(+2.02%)
Nov 14, 2018	1050	1055	1031	1044	1,562,760	+7.61(+0.73%)
Nov 13, 2018	1043	1057	1031	1036	1,512,945	-2.58(-0.25%)
Nov 12, 2018	1061	1062	1031	1039	1,429,500	-27.52(-2.58%)
Nov 09, 2018	1074	1076	1053	1066	1,343,300	-16.25(-1.50%)
Nov 08, 2018	1091	1093	1072	1082	1,463,169	-10.99(-1.01%)
Nov 07, 2018	1069	1095	1066	1093	2,057,521	+37.58(+3.56%)
Nov 06, 2018	1039	1064	1038	1056	1,231,796	+15.72(+1.51%)
Nov 05, 2018	1055	1058	1021	1040	2,437,180	-17.70(-1.67%)
Nov 02, 2018	1074	1083	1055	1058	1,839,000	-12.21(-1.14%)
Nov 01, 2018	1076	1084	1062	1070	1,480,634	-6.77(-0.63%)
Oct 31, 2018	1060	1092	1057	1077	2,529,538	+40.56(+3.91%)
Oct 30, 2018	1008	1037	1001	1036	3,212,049	+16.13(+1.58%)
Oct 29, 2018	1082	1097	995.83	1020	3,879,631	-51.39(-4.80%)
Oct 26, 2018	1037	1107	1034	1071	4,187,500	-24.10(-2.20%)
Oct 25, 2018	1072	1111	1070	1096	2,540,599	+44.86(+4.27%)
Oct 24, 2018	1104	1106	1049	1051	1,968,496	-52.98(-4.80%)
Oct 23, 2018	1081	1108	1070	1104	1,848,484	+2.53(+0.23%)
Oct 22, 2018	1103	1112	1091	1101	1,513,780	+4.70(+0.43%)
Oct 19, 2018	1093	1110	1088	1096	1,267,600	+8.49(+0.78%)
Oct 18, 2018	1122	1122	1077	1088	2,094,311	-27.72(-2.48%)
Oct 17, 2018	1126	1129	1102	1116	1,466,631	-5.59(-0.50%)
Oct 16, 2018	1105	1124	1102	1121	1,927,455	+29.03(+2.66%)
Oct 15, 2018	1109	1113	1089	1092	1,372,372	-17.83(-1.61%)
Oct 12, 2018	1108	1115	1086	1110	2,101,300	+30.76(+2.85%)
Oct 11, 2018	1073	1106	1068	1079	2,949,804	-1.90(-0.18%)
Oct 10, 2018	1131	1132	1081	1081	2,674,672	-57.60(-5.06%)
Oct 09, 2018	1146	1154	1138	1139	1,308,754	-10.15(-0.88%)
Oct 08, 2018	1150	1168	1127	1149	1,932,146	-8.38(-0.72%)
Oct 05, 2018	1168	1174	1145	1157	1,184,400	-10.84(-0.93%)
Oct 04, 2018	1195	1198	1156	1168	2,209,167	-34.76(-2.89%)
Oct 03, 2018	1205	1206	1194	1203	1,256,142	+2.84(+0.24%)
Oct 02, 2018	1191	1210	1187	1200	1,687,845	+4.80(+0.40%)
Oct 01, 2018	1200	1210	1190	1195	1,356,488	+1.84(+0.15%)
Sep 28, 2018	1192	1195	1184	1193	1,380,600	-1.17(-0.10%)
Sep 27, 2018	1187	1202	1184	1195	1,244,688	+14.15(+1.20%)
Sep 26, 2018	1185	1194	1175	1180	1,462,203	-4.16(-0.35%)
Sep 25, 2018	1176	1187	1168	1185	977,643	+11.28(+0.96%)
Sep 24, 2018	1157	1178	1147	1173	1,270,574	+7.28(+0.62%)
Sep 21, 2018	1192	1192	1166	1166	4,405,500	-20.78(-1.75%)
Sep 20, 2018	1180	1190	1173	1187	1,225,231	+15.78(+1.35%)
Sep 19, 2018	1165	1173	1155	1171	1,190,348	+9.87(+0.85%)
Sep 18, 2018	1157	1176	1157	1161	1,203,652	+5.17(+0.45%)
Sep 17, 2018	1170	1177	1154	1156	1,304,402	-16.48(-1.41%)
Sep 14, 2018	1179	1180	1168	1173	943,900	-2.80(-0.24%)
Sep 13, 2018	1171	1179	1163	1175	1,425,830	+12.51(+1.08%)
Sep 12, 2018	1173	1179	1158	1163	1,295,277	-14.54(-1.23%)
Sep 11, 2018	1162	1179	1156	1177	1,209,560	+12.72(+1.09%)
Sep 10, 2018	1172	1175	1160	1165	1,115,624	-0.19(-0.02%)
Sep 07, 2018	1159	1175	1157	1165	1,401,400	-6.61(-0.56%)
Sep 06, 2018	1186	1186	1152	1171	1,888,101	-15.04(-1.27%)
Sep 05, 2018	1194	1199	1162	1186	2,059,241	-10.52(-0.88%)

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