Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2021	17.29	17.40	17.17	17.38	257,100	-0.03(-0.17%)
Jan 21, 2021	17.51	17.51	17.32	17.41	195,750	-0.10(-0.57%)
Jan 20, 2021	17.48	17.52	17.37	17.51	303,203	+0.19(+1.10%)
Jan 19, 2021	17.40	17.44	17.28	17.32	244,069	+0.08(+0.46%)
Jan 15, 2021	17.40	17.40	17.02	17.24	265,500	-0.22(-1.26%)
Jan 14, 2021	17.25	17.56	17.24	17.46	264,887	+0.27(+1.57%)
Jan 13, 2021	17.18	17.28	17.06	17.19	257,032	+0.01(+0.06%)
Jan 12, 2021	16.94	17.18	16.94	17.18	243,050	+0.28(+1.66%)
Jan 11, 2021	16.94	17.05	16.83	16.90	290,805	-0.15(-0.88%)
Jan 08, 2021	17.01	17.11	16.83	17.05	272,600	+0.10(+0.59%)
Jan 07, 2021	16.80	17.00	16.75	16.95	357,814	+0.33(+1.99%)
Jan 06, 2021	16.13	16.77	16.13	16.62	376,226	+0.56(+3.49%)
Jan 05, 2021	15.87	16.11	15.79	16.06	247,790	+0.19(+1.20%)
Jan 04, 2021	16.25	16.25	15.76	15.87	424,669	-0.27(-1.67%)
Dec 31, 2020		16.14	16.14	16.14	158,925	-0.02(-0.12%)
Dec 30, 2020	16.01	16.23	16.01	16.16	158,925	+0.12(+0.75%)
Dec 29, 2020	16.30	16.31	15.92	16.04	310,853	-0.23(-1.41%)
Dec 28, 2020	16.43	16.51	16.26	16.27	339,390	-0.09(-0.55%)
Dec 24, 2020	16.38	16.39	16.22	16.36	169,500	+0.08(+0.49%)
Dec 23, 2020	16.22	16.32	16.16	16.28	232,786	+0.08(+0.49%)
Dec 22, 2020	16.23	16.32	16.14	16.20	165,152	+0.05(+0.31%)
Dec 21, 2020	16.00	16.18	15.91	16.15	234,295	-0.08(-0.49%)
Dec 18, 2020	16.42	16.44	16.20	16.23	218,200	-0.06(-0.37%)
Dec 17, 2020	16.28	16.31	16.24	16.29	198,709	+0.05(+0.31%)
Dec 16, 2020	16.43	16.43	16.24	16.24	223,353	-0.16(-0.98%)
Dec 15, 2020	16.05	16.41	15.98	16.40	333,529	+0.49(+3.08%)
Dec 14, 2020	15.90	16.04	15.86	15.91	289,608	+0.05(+0.32%)
Dec 11, 2020	15.71	15.86	15.66	15.86	276,300	+0.05(+0.32%)
Dec 10, 2020	15.67	15.81	15.65	15.81	310,408	-0.19(-1.19%)
Dec 09, 2020	16.17	16.22	15.93	16.00	325,179	-0.10(-0.62%)
Dec 08, 2020	16.12	16.16	16.05	16.10	507,765	-0.04(-0.25%)
Dec 07, 2020	16.12	16.17	16.02	16.14	316,183	+0.00(+0.00%)
Dec 04, 2020	15.82	16.18	15.82	16.14	358,200	+0.38(+2.41%)
Dec 03, 2020	15.62	15.85	15.62	15.76	243,445	+0.14(+0.90%)
Dec 02, 2020	15.47	15.69	15.47	15.62	274,257	+0.06(+0.39%)
Dec 01, 2020	15.45	15.60	15.45	15.56	224,228	+0.25(+1.63%)
Nov 30, 2020	15.44	15.49	15.30	15.31	233,070	-0.18(-1.16%)
Nov 27, 2020	15.50	15.57	15.43	15.49	182,400	+0.06(+0.39%)
Nov 25, 2020	15.52	15.52	15.38	15.43	293,200	-0.04(-0.26%)
Nov 24, 2020	15.35	15.57	15.34	15.47	402,434	+0.19(+1.24%)
Nov 23, 2020	15.08	15.31	15.08	15.28	298,175	+0.22(+1.46%)
Nov 20, 2020	15.03	15.07	14.96	15.06	251,000	+0.04(+0.27%)
Nov 19, 2020	14.87	15.02	14.79	15.02	532,709	+0.15(+1.01%)
Nov 18, 2020	14.98	15.09	14.85	14.87	387,289	-0.06(-0.40%)
Nov 17, 2020	14.76	14.95	14.66	14.93	391,946	+0.13(+0.88%)
Nov 16, 2020	14.72	14.87	14.68	14.80	392,867	+0.30(+2.07%)
Nov 13, 2020	14.28	14.52	14.22	14.50	226,700	+0.35(+2.47%)
Nov 12, 2020	14.40	14.40	14.06	14.15	282,997	-0.23(-1.60%)
Nov 11, 2020	14.44	14.47	14.26	14.38	172,603	+0.07(+0.49%)
Nov 10, 2020	14.24	14.40	14.16	14.31	432,497	+0.11(+0.77%)
Nov 09, 2020	14.57	14.73	14.20	14.20	550,643	+0.42(+3.05%)
Nov 06, 2020	13.91	13.91	13.77	13.78	124,100	-0.08(-0.58%)
Nov 05, 2020	13.50	13.88	13.50	13.86	455,503	+0.52(+3.90%)
Nov 04, 2020	13.31	13.55	13.21	13.34	203,152	+0.03(+0.23%)
Nov 03, 2020	13.07	13.36	13.07	13.31	212,087	+0.45(+3.50%)

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