Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	795.47	796.86	784.00	784.54	2,426,818	-10.83(-1.36%)
Oct 28, 2016	808.35	815.49	793.59	795.37	4,269,902	+0.02(+0.00%)
Oct 27, 2016	801.00	803.49	791.50	795.35	2,747,724	-3.72(-0.47%)
Oct 26, 2016	806.34	806.98	796.32	799.07	1,647,297	-8.60(-1.06%)
Oct 25, 2016	816.68	816.68	805.14	807.67	1,576,188	-5.44(-0.67%)
Oct 24, 2016	804.90	815.18	804.82	813.11	1,697,352	+13.74(+1.72%)
Oct 21, 2016	795.00	799.50	794.00	799.37	1,266,181	+2.40(+0.30%)
Oct 20, 2016	803.30	803.97	796.03	796.97	1,757,276	-4.59(-0.57%)
Oct 19, 2016	798.86	804.63	797.64	801.56	1,764,703	+6.30(+0.79%)
Oct 18, 2016	787.85	801.61	785.57	795.26	2,056,252	+15.30(+1.96%)
Oct 17, 2016	779.80	785.85	777.50	779.96	1,092,852	+1.43(+0.18%)
Oct 14, 2016	781.65	783.95	776.00	778.53	852,487	+0.34(+0.04%)
Oct 13, 2016	781.22	781.22	773.00	778.19	1,365,267	-7.95(-1.01%)
Oct 12, 2016	783.76	788.13	782.14	786.14	937,388	+3.07(+0.39%)
Oct 11, 2016	786.66	792.28	780.58	783.07	1,372,461	-2.87(-0.37%)
Oct 10, 2016	777.71	789.38	775.87	785.94	1,174,893	+10.86(+1.40%)
Oct 07, 2016	779.66	779.66	770.75	775.08	933,158	-1.78(-0.23%)
Oct 06, 2016	779.00	780.48	775.54	776.86	1,070,622	+0.39(+0.05%)
Oct 05, 2016	779.31	782.07	775.65	776.47	1,459,208	+0.04(+0.01%)
Oct 04, 2016	776.03	778.71	772.89	776.43	1,201,300	+3.87(+0.50%)
Oct 03, 2016	774.25	776.07	769.50	772.56	1,276,042	-4.73(-0.61%)
Sep 30, 2016	776.33	780.92	774.09	777.29	1,580,366	+2.28(+0.29%)
Sep 29, 2016	781.44	785.80	774.23	775.01	1,301,432	-6.55(-0.84%)
Sep 28, 2016	777.85	781.81	774.97	781.56	1,107,926	-1.45(-0.19%)
Sep 27, 2016	775.50	785.99	774.31	783.01	1,141,402	+8.80(+1.14%)
Sep 26, 2016	782.74	782.74	773.07	774.21	1,532,838	-12.69(-1.61%)
Sep 23, 2016	786.59	788.93	784.15	786.90	1,411,937	-0.31(-0.04%)
Sep 22, 2016	780.00	789.85	778.44	787.21	1,484,663	+10.99(+1.42%)
Sep 21, 2016	772.66	777.16	768.30	776.22	1,167,710	+4.81(+0.62%)
Sep 20, 2016	769.00	773.33	768.53	771.41	978,631	+5.71(+0.75%)
Sep 19, 2016	772.42	774.00	764.44	765.70	1,172,814	-3.18(-0.41%)
Sep 16, 2016	769.75	769.75	764.66	768.88	2,049,338	-2.88(-0.37%)
Sep 15, 2016	762.89	773.80	759.96	771.76	1,346,751	+9.27(+1.22%)
Sep 14, 2016	759.61	767.68	759.11	762.49	1,094,420	+2.80(+0.37%)
Sep 13, 2016	764.48	766.22	755.80	759.69	1,394,999	-9.33(-1.21%)
Sep 12, 2016	755.13	770.29	754.00	769.02	1,310,986	+9.36(+1.23%)
Sep 09, 2016	770.10	773.24	759.66	759.66	1,885,496	-15.66(-2.02%)
Sep 08, 2016	778.59	780.35	773.58	775.32	1,270,249	-5.03(-0.64%)
Sep 07, 2016	780.00	782.73	776.20	780.35	893,904	+0.27(+0.03%)
Sep 06, 2016	773.45	782.00	771.00	780.08	1,442,768	+8.62(+1.12%)
Sep 02, 2016	773.01	771.46	771.46	771.46	1,069,300	+2.68(+0.35%)
Sep 01, 2016	769.25	771.02	764.30	768.78	925,127	+1.73(+0.23%)
Aug 31, 2016	767.01	769.09	765.38	767.05	1,248,059	-2.04(-0.27%)
Aug 30, 2016	769.33	774.47	766.84	769.09	1,129,945	-3.06(-0.40%)
Aug 29, 2016	768.74	774.99	766.61	772.15	847,565	+2.61(+0.34%)
Aug 26, 2016	769.00	776.08	765.85	769.54	1,166,681	+0.13(+0.02%)
Aug 25, 2016	767.00	771.89	763.18	769.41	926,856	-0.23(-0.03%)
Aug 24, 2016	770.58	774.50	767.07	769.64	1,071,990	-2.44(-0.32%)
Aug 23, 2016	775.48	776.44	771.78	772.08	927,989	-0.07(-0.01%)
Aug 22, 2016	773.27	774.54	770.05	772.15	951,362	-3.27(-0.42%)
Aug 19, 2016	775.00	777.10	773.13	775.42	861,546	-2.08(-0.27%)
Aug 18, 2016	780.01	782.86	777.00	777.50	719,429	-2.41(-0.31%)
Aug 17, 2016	777.32	780.81	773.53	779.91	924,191	+2.77(+0.36%)
Aug 16, 2016	780.30	780.98	773.44	777.14	1,027,988	-5.30(-0.68%)
Aug 15, 2016	783.75	787.49	780.11	782.44	938,186	-0.78(-0.10%)
Aug 12, 2016	781.50	783.40	780.40	783.22	740,498	-1.63(-0.21%)
Aug 11, 2016	785.00	789.75	782.97	784.85	972,831	+0.17(+0.02%)
Aug 10, 2016	783.75	786.81	782.78	784.68	786,348	+0.42(+0.05%)
Aug 09, 2016	781.10	788.94	780.57	784.26	1,318,844	+2.50(+0.32%)
Aug 08, 2016	782.00	782.63	778.09	781.76	1,107,545	-0.46(-0.06%)
Aug 05, 2016	773.78	783.04	772.34	782.22	1,801,205	+10.61(+1.38%)
Aug 04, 2016	772.22	774.07	768.79	771.61	1,139,983	-1.57(-0.20%)
Aug 03, 2016	767.18	773.21	766.82	773.18	1,286,203	+2.11(+0.27%)
Aug 02, 2016	768.69	775.84	767.85	771.07	1,784,274	-1.81(-0.23%)

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