Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2021	46.38	64.14	46.00	58.63	2,579,529	+10.49(+21.79%)
Jan 26, 2021	46.64	48.19	44.51	48.14	334,242	+1.98(+4.29%)
Jan 25, 2021	45.78	48.30	45.71	46.16	432,331	+0.53(+1.16%)
Jan 22, 2021	44.60	45.80	44.01	45.63	237,200	+0.60(+1.33%)
Jan 21, 2021	43.91	45.42	42.93	45.03	320,271	+1.12(+2.55%)
Jan 20, 2021	43.03	44.58	42.84	43.91	219,079	+1.22(+2.86%)
Jan 19, 2021	43.00	44.21	41.88	42.69	338,659	+0.19(+0.45%)
Jan 15, 2021	42.73	43.49	41.42	42.50	270,800	-0.81(-1.87%)
Jan 14, 2021	39.95	43.61	39.95	43.31	391,233	+3.83(+9.70%)
Jan 13, 2021	39.01	39.90	38.21	39.48	193,572	+0.40(+1.02%)
Jan 12, 2021	38.78	39.14	38.06	39.08	163,759	+0.79(+2.06%)
Jan 11, 2021	38.53	39.02	38.12	38.29	136,073	-0.73(-1.87%)
Jan 08, 2021	40.63	40.65	38.26	39.02	216,700	-1.31(-3.25%)
Jan 07, 2021	40.90	41.56	39.75	40.33	246,301	+0.02(+0.05%)
Jan 06, 2021	38.47	41.45	38.38	40.31	364,896	+2.11(+5.52%)
Jan 05, 2021	37.47	38.79	37.40	38.20	187,902	+0.62(+1.65%)
Jan 04, 2021	38.18	38.62	36.92	37.58	315,620	-0.39(-1.03%)
Dec 31, 2020		37.97	37.97	37.97	164,714	+0.80(+2.15%)
Dec 30, 2020	36.50	37.38	36.50	37.17	164,714	+0.89(+2.45%)
Dec 29, 2020	37.69	37.96	35.70	36.28	235,194	-1.54(-4.07%)
Dec 28, 2020	37.50	38.60	37.21	37.82	250,115	+0.72(+1.94%)
Dec 24, 2020	37.17	37.39	36.74	37.10	84,800	+0.13(+0.35%)
Dec 23, 2020	36.83	37.10	36.35	36.97	141,260	+0.65(+1.79%)
Dec 22, 2020	35.83	37.43	35.83	36.32	154,636	+0.59(+1.65%)
Dec 21, 2020	35.28	36.09	34.92	35.73	226,507	-0.36(-1.00%)
Dec 18, 2020	35.70	36.34	35.53	36.09	578,200	+0.39(+1.09%)
Dec 17, 2020	35.63	36.24	35.29	35.70	174,319	+0.09(+0.25%)
Dec 16, 2020	35.90	36.09	35.47	35.61	834,356	+0.05(+0.14%)
Dec 15, 2020	35.29	35.97	34.74	35.56	145,539	+0.63(+1.80%)
Dec 14, 2020	36.80	36.93	34.71	34.93	284,912	-1.34(-3.69%)
Dec 11, 2020	36.15	36.55	35.44	36.27	179,500	-0.22(-0.60%)
Dec 10, 2020	34.67	36.61	34.55	36.49	249,938	+1.28(+3.64%)
Dec 09, 2020	35.59	36.11	34.03	35.21	334,738	-0.21(-0.59%)
Dec 08, 2020	33.96	35.50	33.95	35.42	240,486	+1.14(+3.33%)
Dec 07, 2020	34.83	34.87	33.47	34.28	229,337	-0.54(-1.55%)
Dec 04, 2020	34.58	35.20	34.13	34.82	277,000	+0.74(+2.17%)
Dec 03, 2020	34.53	35.08	33.90	34.08	225,322	-0.08(-0.23%)
Dec 02, 2020	33.22	34.50	32.79	34.16	234,622	+0.69(+2.06%)
Dec 01, 2020	35.12	35.20	32.09	33.47	462,582	-0.54(-1.59%)
Nov 30, 2020	35.44	36.22	33.70	34.01	284,839	-1.43(-4.03%)
Nov 27, 2020	35.23	36.60	35.23	35.44	157,700	+0.61(+1.75%)
Nov 25, 2020	35.52	36.14	34.59	34.83	319,900	-1.11(-3.09%)
Nov 24, 2020	35.00	37.97	34.76	35.94	587,553	+2.00(+5.89%)
Nov 23, 2020	32.30	34.19	31.81	33.94	337,206	+2.42(+7.68%)
Nov 20, 2020	30.58	31.71	30.42	31.52	216,100	+0.98(+3.21%)
Nov 19, 2020	32.36	33.28	30.40	30.54	469,421	-2.05(-6.29%)
Nov 18, 2020	31.45	34.33	31.27	32.59	546,962	+1.48(+4.76%)
Nov 17, 2020	30.77	31.90	30.18	31.11	551,280	-0.20(-0.64%)
Nov 16, 2020	28.72	31.53	28.50	31.31	509,306	+3.63(+13.11%)
Nov 13, 2020	27.30	27.88	27.08	27.68	402,300	+0.68(+2.52%)
Nov 12, 2020	27.88	29.62	26.89	27.00	829,564	-1.10(-3.91%)
Nov 11, 2020	27.46	28.10	25.82	28.10	331,577	+0.31(+1.12%)
Nov 10, 2020	26.81	28.45	26.39	27.79	853,436	+1.42(+5.38%)
Nov 09, 2020	21.30	26.88	21.06	26.37	1,131,902	+6.95(+35.79%)
Nov 06, 2020	19.74	19.75	18.95	19.42	238,600	-0.11(-0.56%)
Nov 05, 2020	19.19	19.95	19.18	19.53	159,723	+0.57(+3.01%)
Nov 04, 2020	19.77	19.99	18.81	18.96	203,473	-0.95(-4.77%)
Nov 03, 2020	19.51	20.04	19.39	19.91	209,878	+0.91(+4.79%)

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