Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	90.19	90.41	90.19	90.41	1,300	+0.66(+0.74%)
Nov 29, 2018	90.01	90.01	89.75	89.75	1,358	+0.20(+0.22%)
Nov 28, 2018	90.13	90.13	89.29	89.55	2,013	+2.70(+3.11%)
Nov 27, 2018	85.57	87.13	85.57	86.85	3,396	+0.46(+0.53%)
Nov 26, 2018	86.80	86.93	86.39	86.39	2,952	-1.90(-2.15%)
Nov 23, 2018	88.29	88.29	88.29	88.29	300	+0.85(+0.97%)
Nov 21, 2018		87.44	87.44	87.44	0	+0.83(+0.96%)
Nov 20, 2018	86.57	87.32	86.45	86.61	2,586	-2.18(-2.46%)
Nov 19, 2018	90.35	90.35	88.79	88.79	5,452	-0.47(-0.53%)
Nov 16, 2018	88.88	89.27	88.88	89.27	2,100	+1.29(+1.47%)
Nov 15, 2018	86.23	88.15	86.23	87.97	2,911	+0.80(+0.92%)
Nov 14, 2018	87.31	87.79	87.17	87.17	2,069	-2.48(-2.77%)
Nov 13, 2018	89.68	89.68	88.04	89.65	3,896	-0.58(-0.64%)
Nov 12, 2018	89.89	90.23	89.76	90.23	2,740	+0.50(+0.56%)
Nov 09, 2018	89.73	89.73	89.73	89.73	500	-1.85(-2.02%)
Nov 08, 2018	91.50	91.58	91.50	91.58	1,489	+3.28(+3.71%)
Nov 07, 2018	87.73	88.30	87.73	88.30	2,482	-0.36(-0.41%)
Nov 06, 2018	86.76	88.80	86.76	88.66	8,629	+2.76(+3.21%)
Nov 05, 2018	85.65	86.05	85.65	85.90	2,782	+1.81(+2.15%)
Nov 02, 2018	83.54	84.60	83.54	84.10	2,600	+1.24(+1.50%)
Nov 01, 2018	81.63	83.75	81.63	82.86	6,279	-0.10(-0.13%)
Oct 31, 2018	82.89	83.54	82.89	82.96	3,911	-1.01(-1.21%)
Oct 30, 2018	82.86	84.51	82.86	83.97	2,915	+1.75(+2.13%)
Oct 29, 2018	82.94	84.94	81.90	82.22	5,690	-1.24(-1.48%)
Oct 26, 2018	82.06	83.73	82.06	83.46	8,300	+0.37(+0.44%)
Oct 25, 2018	83.30	83.94	82.66	83.09	22,125	-4.36(-4.98%)
Oct 24, 2018	87.65	89.70	87.44	87.44	1,511	-3.38(-3.72%)
Oct 23, 2018	90.63	91.08	89.78	90.82	6,218	-2.65(-2.84%)
Oct 22, 2018	95.31	95.31	93.47	93.47	4,142	-2.62(-2.73%)
Oct 19, 2018	94.40	96.16	94.40	96.09	35,700	+3.29(+3.55%)
Oct 18, 2018	92.34	93.27	92.34	92.79	2,902	+0.78(+0.85%)
Oct 17, 2018	95.25	95.25	92.00	92.01	10,623	-2.01(-2.14%)
Oct 16, 2018	93.73	94.14	93.18	94.02	6,551	+1.79(+1.94%)
Oct 15, 2018	92.19	92.23	91.50	92.23	1,338	+0.90(+0.98%)
Oct 12, 2018	91.75	91.75	91.15	91.33	3,400	-0.06(-0.06%)
Oct 11, 2018	91.59	92.47	91.39	91.39	3,141	-2.80(-2.97%)
Oct 10, 2018	95.19	95.19	94.19	94.19	2,892	-0.57(-0.60%)
Oct 09, 2018	94.76	94.76	94.76	94.76	1,444	-1.14(-1.19%)
Oct 08, 2018	95.50	95.90	95.50	95.90	1,721	+0.36(+0.38%)
Oct 05, 2018	96.28	96.45	95.54	95.54	800	-0.68(-0.71%)
Oct 04, 2018	96.87	96.87	95.92	96.22	2,079	-2.90(-2.93%)
Oct 03, 2018	99.50	99.50	99.10	99.12	2,327	-0.06(-0.06%)
Oct 02, 2018	98.96	99.35	98.96	99.18	2,279	+0.93(+0.95%)
Oct 01, 2018	98.90	98.90	98.10	98.25	2,107	-2.65(-2.63%)
Sep 28, 2018	97.65	101.80	97.36	100.90	5,700	+4.38(+4.53%)
Sep 27, 2018	96.03	96.53	96.03	96.53	2,462	+1.50(+1.58%)
Sep 26, 2018	95.12	95.15	94.83	95.03	2,517	+0.32(+0.33%)
Sep 25, 2018	94.77	94.77	94.40	94.71	2,310	+3.31(+3.62%)
Sep 24, 2018	91.40	91.40	91.40	91.40	557	-0.65(-0.71%)
Sep 21, 2018	91.20	92.25	91.20	92.05	3,500	-2.93(-3.08%)
Sep 20, 2018	94.95	94.98	94.52	94.98	3,077	+0.76(+0.81%)
Sep 19, 2018	93.95	94.22	93.10	94.22	20,186	-1.61(-1.68%)
Sep 18, 2018	96.06	96.39	95.73	95.83	7,173	+2.75(+2.95%)
Sep 17, 2018	93.22	93.22	93.08	93.08	3,814	+0.36(+0.39%)
Sep 14, 2018	92.99	92.99	92.70	92.72	1,600	-1.60(-1.69%)
Sep 13, 2018	93.75	94.47	93.75	94.32	2,494	+2.19(+2.38%)
Sep 12, 2018	92.33	92.33	92.12	92.12	3,213	-1.47(-1.57%)
Sep 11, 2018	93.19	93.62	93.19	93.59	3,357	+2.09(+2.29%)
Sep 10, 2018	90.13	91.71	90.13	91.50	2,514	+2.38(+2.66%)
Sep 07, 2018	88.75	89.30	88.75	89.12	2,200	+0.37(+0.42%)
Sep 06, 2018	88.73	88.79	88.73	88.75	1,473	+0.74(+0.84%)
Sep 05, 2018	88.00	88.20	87.64	88.01	4,147	-0.62(-0.71%)

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