Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.86	54.17	53.61	53.80	3,465,616	+0.02(+0.04%)
May 30, 2017	53.62	54.22	53.62	53.78	2,424,630	+0.07(+0.13%)
May 26, 2017	53.27	53.99	53.07	53.71	2,291,428	+0.52(+0.98%)
May 25, 2017	53.28	53.43	52.86	53.19	3,517,114	+0.34(+0.64%)
May 24, 2017	52.92	52.98	52.47	52.85	2,445,683	-0.14(-0.26%)
May 23, 2017	52.92	53.25	52.78	52.99	2,524,451	+0.14(+0.26%)
May 22, 2017	52.53	53.18	52.35	52.85	2,514,870	+0.45(+0.86%)
May 19, 2017	51.80	52.53	51.25	52.40	2,657,485	+0.64(+1.24%)
May 18, 2017	51.79	52.08	51.38	51.76	2,868,925	+0.14(+0.27%)
May 17, 2017	52.39	52.42	51.22	51.62	3,974,434	-0.77(-1.47%)
May 16, 2017	53.55	53.55	52.38	52.39	4,000,273	-1.40(-2.60%)
May 15, 2017	54.10	54.29	53.69	53.79	2,087,081	-0.21(-0.39%)
May 12, 2017	54.63	54.63	53.70	54.00	3,341,883	-0.88(-1.60%)
May 11, 2017	55.10	55.25	54.12	54.88	4,435,543	-0.69(-1.24%)
May 10, 2017	55.47	55.72	54.92	55.57	2,941,015	-0.01(-0.02%)
May 09, 2017	55.06	55.79	55.06	55.58	3,678,516	+0.62(+1.13%)
May 08, 2017	54.48	55.26	54.48	54.96	2,358,823	+0.49(+0.90%)
May 05, 2017	54.17	54.65	54.17	54.47	2,328,252	+0.45(+0.83%)
May 04, 2017	53.64	54.25	53.37	54.02	2,846,513	+0.55(+1.03%)
May 03, 2017	53.58	53.67	52.81	53.47	4,487,094	+0.00(+0.00%)
May 02, 2017	53.09	53.76	52.94	53.47	5,472,736	+0.55(+1.04%)
May 01, 2017	54.61	54.73	52.90	52.92	6,183,301	-1.71(-3.13%)
Apr 28, 2017	55.74	56.41	54.50	54.63	7,553,950	-3.22(-5.57%)
Apr 27, 2017	57.05	58.01	56.84	57.85	4,813,680	+1.01(+1.78%)
Apr 26, 2017	56.33	57.24	56.20	56.84	3,279,461	+0.73(+1.30%)
Apr 25, 2017	56.24	56.31	55.57	56.11	3,285,528	+0.19(+0.34%)
Apr 24, 2017	56.44	56.50	55.87	55.92	5,339,051	+0.07(+0.13%)
Apr 21, 2017	56.40	56.50	55.62	55.85	3,363,226	-0.59(-1.05%)
Apr 20, 2017	55.73	56.59	55.68	56.44	3,123,866	+0.92(+1.66%)
Apr 19, 2017	55.41	55.87	55.23	55.52	2,325,412	+0.36(+0.65%)
Apr 18, 2017	54.82	55.28	54.73	55.16	2,312,676	+0.12(+0.22%)
Apr 17, 2017	54.99	55.19	54.82	55.04	2,676,158	+0.24(+0.44%)
Apr 13, 2017	55.11	55.50	54.78	54.80	3,116,954	-0.24(-0.44%)
Apr 12, 2017	54.86	55.47	54.74	55.04	5,206,412	-0.02(-0.04%)
Apr 11, 2017	54.68	55.09	54.57	55.06	2,548,032	+0.36(+0.66%)
Apr 10, 2017	54.39	55.16	54.37	54.70	2,530,212	+0.50(+0.92%)
Apr 07, 2017	54.13	54.44	53.96	54.20	2,874,946	+0.01(+0.02%)
Apr 06, 2017	53.98	55.04	53.84	54.19	3,257,522	+0.35(+0.65%)
Apr 05, 2017	54.08	54.33	53.73	53.84	3,553,556	-0.10(-0.19%)
Apr 04, 2017	54.45	54.72	53.62	53.94	3,082,177	-0.70(-1.28%)
Apr 03, 2017	55.16	55.51	54.59	54.64	3,417,311	-0.33(-0.60%)
Mar 31, 2017	54.22	55.10	54.14	54.97	4,461,281	+0.84(+1.55%)
Mar 30, 2017	55.79	55.79	53.81	54.13	5,991,583	-2.07(-3.68%)
Mar 29, 2017	55.49	56.27	55.36	56.20	3,284,766	+0.88(+1.59%)
Mar 28, 2017	54.68	55.69	54.54	55.32	4,599,310	+0.63(+1.15%)
Mar 27, 2017	53.64	54.88	53.53	54.69	4,221,503	+0.63(+1.17%)
Mar 24, 2017	53.92	54.24	53.71	54.06	4,198,461	+0.19(+0.35%)
Mar 23, 2017	53.65	54.26	53.48	53.87	4,528,029	+0.78(+1.47%)
Mar 22, 2017	52.75	53.14	52.45	53.09	3,457,625	+0.04(+0.08%)
Mar 21, 2017	53.84	53.89	52.28	53.05	5,345,608	-0.82(-1.52%)
Mar 20, 2017	54.03	54.31	53.53	53.87	5,022,947	-0.08(-0.15%)
Mar 17, 2017	54.32	54.52	53.95	53.95	8,198,478	-0.20(-0.37%)
Mar 16, 2017	53.83	54.36	53.72	54.15	3,076,769	+0.27(+0.50%)
Mar 15, 2017	52.96	54.04	52.96	53.88	4,021,963	+0.62(+1.16%)
Mar 14, 2017	53.06	53.62	53.06	53.26	2,994,533	+0.16(+0.30%)
Mar 13, 2017	53.10	53.36	52.68	53.10	3,247,894	+0.17(+0.32%)
Mar 10, 2017	52.84	53.11	52.77	52.93	2,401,326	+0.27(+0.51%)
Mar 09, 2017	52.74	52.97	52.39	52.66	2,160,520	-0.15(-0.28%)
Mar 08, 2017	52.56	53.00	52.20	52.81	2,251,094	+0.19(+0.36%)
Mar 07, 2017	52.53	52.94	52.30	52.62	2,984,349	-0.39(-0.74%)
Mar 06, 2017	52.62	53.20	52.55	53.01	2,930,114	+0.42(+0.80%)
Mar 03, 2017	53.68	53.78	52.49	52.59	4,365,010	-0.75(-1.41%)
Mar 02, 2017	53.20	53.38	52.72	53.34	3,909,529	+0.51(+0.97%)

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