Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	80.00	80.51	79.45	79.59	4,306,700	-0.41(-0.51%)
Nov 29, 2004	80.20	80.65	79.36	80.00	3,116,900	-0.16(-0.20%)
Nov 26, 2004	80.00	80.44	80.00	80.16	1,138,600	-0.09(-0.11%)
Nov 24, 2004	80.17	80.48	80.05	80.25	2,616,000	+0.01(+0.01%)
Nov 23, 2004	80.74	80.75	80.05	80.24	2,964,100	-0.50(-0.62%)
Nov 22, 2004	80.95	80.95	80.37	80.74	2,812,000	-0.21(-0.26%)
Nov 19, 2004	82.17	82.25	80.77	80.95	2,571,000	-1.42(-1.72%)
Nov 18, 2004	82.00	82.54	82.00	82.37	2,186,000	+0.14(+0.17%)
Nov 17, 2004	81.98	82.90	81.70	82.23	2,819,900	+0.46(+0.56%)
Nov 16, 2004	82.20	82.21	81.57	81.77	2,825,400	-0.51(-0.62%)
Nov 15, 2004	82.80	82.90	82.03	82.28	3,054,600	-0.40(-0.48%)
Nov 12, 2004	82.00	82.68	81.90	82.68	2,676,900	+0.80(+0.98%)
Nov 11, 2004	81.35	82.02	80.91	81.88	2,547,500	+1.03(+1.27%)
Nov 10, 2004	81.13	81.31	80.54	80.85	2,871,200	-0.34(-0.42%)
Nov 09, 2004	81.63	81.85	80.81	81.19	2,108,300	-0.19(-0.23%)
Nov 08, 2004	81.40	81.79	80.83	81.38	2,969,000	-0.02(-0.02%)
Nov 05, 2004	78.50	81.62	78.50	81.40	6,746,600	+3.32(+4.25%)
Nov 04, 2004	75.54	78.15	75.06	78.08	6,238,000	+2.79(+3.71%)
Nov 03, 2004	76.00	77.70	75.10	75.29	5,547,300	-0.59(-0.78%)
Nov 02, 2004	76.35	77.75	75.60	75.88	3,892,700	-1.03(-1.34%)
Nov 01, 2004	77.50	77.50	76.14	76.91	2,905,400	-0.66(-0.85%)
Oct 29, 2004	76.95	77.73	76.95	77.57	2,112,400	+0.42(+0.54%)
Oct 28, 2004	77.03	77.81	76.90	77.15	2,252,700	-0.42(-0.54%)
Oct 27, 2004	75.81	77.81	75.48	77.57	3,534,100	+1.35(+1.77%)
Oct 26, 2004	75.40	76.26	75.26	76.22	3,642,800	+0.65(+0.86%)
Oct 25, 2004	75.37	76.06	75.05	75.57	2,926,600	-0.31(-0.41%)
Oct 22, 2004	77.85	78.00	75.60	75.88	4,004,600	-1.72(-2.22%)
Oct 21, 2004	76.95	77.77	76.56	77.60	4,062,600	+0.80(+1.04%)
Oct 20, 2004	75.53	77.11	74.84	76.80	5,347,100	+1.41(+1.87%)
Oct 19, 2004	76.80	77.01	75.25	75.39	4,897,600	-0.71(-0.93%)
Oct 18, 2004	75.00	76.62	73.31	76.10	14,470,200	-1.88(-2.41%)
Oct 15, 2004	77.65	78.55	77.65	77.98	3,205,500	+0.38(+0.49%)
Oct 14, 2004	78.15	78.33	77.30	77.60	3,030,000	-0.38(-0.49%)
Oct 13, 2004	79.45	79.60	77.09	77.98	3,746,300	-0.65(-0.83%)
Oct 12, 2004	79.15	79.20	78.53	78.63	2,240,500	-0.59(-0.74%)
Oct 11, 2004	79.50	79.88	79.22	79.22	1,559,800	-0.04(-0.05%)
Oct 08, 2004	79.76	79.77	78.83	79.26	2,614,900	-0.40(-0.50%)
Oct 07, 2004	81.97	81.97	79.65	79.66	2,663,900	-1.48(-1.82%)
Oct 06, 2004	79.63	81.25	79.25	81.14	3,455,000	+2.38(+3.02%)
Oct 05, 2004	78.95	78.97	78.10	78.76	2,951,200	-0.18(-0.23%)
Oct 04, 2004	80.15	80.35	78.94	78.94	2,985,500	-0.75(-0.94%)
Oct 01, 2004	80.00	80.75	79.69	79.69	3,581,800	-0.28(-0.35%)
Sep 30, 2004	78.68	80.34	78.51	79.97	4,114,500	+1.19(+1.51%)
Sep 29, 2004	78.85	79.10	78.30	78.78	2,694,200	-0.29(-0.37%)
Sep 28, 2004	78.26	79.25	77.91	79.07	4,120,700	+1.38(+1.78%)
Sep 27, 2004	78.68	78.68	77.69	77.69	3,306,900	-0.99(-1.26%)
Sep 24, 2004	78.87	79.40	78.68	78.68	3,184,600	-0.02(-0.03%)
Sep 23, 2004	80.02	80.14	78.70	78.70	3,975,200	-1.53(-1.91%)
Sep 22, 2004	81.20	81.20	80.03	80.23	2,955,500	-1.34(-1.64%)
Sep 21, 2004	81.27	81.80	80.40	81.57	3,028,100	+0.63(+0.78%)
Sep 20, 2004	82.15	82.25	80.85	80.94	2,788,500	-1.38(-1.68%)
Sep 17, 2004	82.05	82.76	81.73	82.32	3,567,700	+0.27(+0.33%)
Sep 16, 2004	82.20	82.72	81.91	82.05	2,335,700	+0.05(+0.06%)
Sep 15, 2004	83.92	83.92	82.00	82.00	3,714,000	-1.92(-2.29%)
Sep 14, 2004	84.65	84.68	83.85	83.92	2,235,600	-0.73(-0.86%)
Sep 13, 2004	84.69	84.96	84.27	84.65	2,281,700	-0.04(-0.05%)
Sep 10, 2004	83.90	84.71	83.53	84.69	1,843,500	+0.84(+1.00%)
Sep 09, 2004	84.10	84.28	83.75	83.85	1,782,000	+0.00(+0.00%)
Sep 08, 2004	84.22	84.22	83.35	83.85	2,254,700	-0.37(-0.44%)
Sep 07, 2004	84.20	84.59	83.77	84.22	2,185,000	+0.28(+0.33%)
Sep 03, 2004	83.57	84.17	83.36	83.94	1,778,800	+0.40(+0.48%)
Sep 02, 2004	82.76	83.60	82.30	83.54	2,259,900	+0.68(+0.82%)

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