Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	1171	1173	1159	1170	1,537,768	+6.25(+0.54%)
Jan 30, 2018	1168	1177	1164	1164	1,556,095	-11.89(-1.01%)
Jan 29, 2018	1176	1187	1172	1176	1,337,349	-0.26(-0.02%)
Jan 26, 2018	1175	1176	1158	1176	2,018,755	+5.47(+0.47%)
Jan 25, 2018	1173	1176	1163	1170	1,479,966	+6.13(+0.53%)
Jan 24, 2018	1177	1180	1161	1164	1,383,025	-5.73(-0.49%)
Jan 23, 2018	1160	1172	1159	1170	1,326,194	+14.16(+1.23%)
Jan 22, 2018	1137	1160	1135	1156	1,616,359	+18.30(+1.61%)
Jan 19, 2018	1132	1138	1128	1138	1,778,229	+7.72(+0.68%)
Jan 18, 2018		1133	1118	1130	1,196,830	-2.19(-0.19%)
Jan 17, 2018	1126	1133	1117	1132	1,200,534	+10.22(+0.91%)
Jan 16, 2018	1133	1140	1118	1122	1,573,329	-0.50(-0.04%)
Jan 12, 2018		1122	1122	1122	0	+16.74(+1.51%)
Jan 11, 2018	1106	1107	1100	1106	978,181	+2.91(+0.26%)
Jan 10, 2018				1103	1,042,309	-3.65(-0.33%)
Jan 09, 2018	1109	1111	1101	1106	902,414	-0.68(-0.06%)
Jan 08, 2018	1102	1111	1102	1107	1,046,969	+4.71(+0.43%)
Jan 05, 2018	1094	1104	1092	1102	1,279,123	+15.83(+1.46%)
Jan 04, 2018	1088	1094	1084	1086	1,003,745	+3.92(+0.36%)
Jan 03, 2018	1064	1086	1063	1082	1,429,886	+17.48(+1.64%)
Jan 02, 2018	1048	1067	1045	1065	1,236,423	+18.60(+1.78%)
Dec 29, 2017		1046	1046	1046	0	-1.74(-0.17%)
Dec 28, 2017	1052	1055	1045	1048	834,645	-1.23(-0.12%)
Dec 27, 2017	1057	1058	1048	1049	1,271,896	-7.37(-0.70%)
Dec 26, 2017	1058	1060	1050	1057	761,208	-3.38(-0.32%)
Dec 22, 2017	1061	1064	1059	1060	755,095	-3.51(-0.33%)
Dec 21, 2017	1065	1069	1062	1064	986,556	-1.32(-0.12%)
Dec 20, 2017	1072	1073	1062	1065	1,268,286	-5.73(-0.54%)
Dec 19, 2017	1075	1077	1064	1071	1,338,427	-6.46(-0.60%)
Dec 18, 2017	1066	1078	1062	1077	1,552,031	+12.95(+1.22%)
Dec 15, 2017	1055	1068	1050	1064	3,275,931	+15.04(+1.43%)
Dec 14, 2017	1045	1058	1043	1049	1,558,722	+8.54(+0.82%)
Dec 13, 2017	1046	1047	1038	1041	1,220,442	+0.13(+0.01%)
Dec 12, 2017	1040	1050	1036	1040	1,279,540	-0.62(-0.06%)
Dec 11, 2017	1036	1044	1032	1041	1,191,431	+4.05(+0.39%)
Dec 08, 2017	1037	1042	1033	1037	1,290,774	+6.12(+0.59%)
Dec 07, 2017	1020	1034	1018	1031	1,458,211	+12.55(+1.23%)
Dec 06, 2017	1002	1025	1001	1018	1,258,534	+13.23(+1.32%)
Dec 05, 2017		1021	988.28	1005	2,066,422	+6.47(+0.65%)
Dec 04, 2017	1013	1013	995.57	998.68	1,906,238	-11.49(-1.14%)
Dec 01, 2017	1016	1022	1005	1010	1,909,566	-11.24(-1.10%)
Nov 30, 2017	1022	1028	1015	1021	1,723,435	-0.25(-0.02%)
Nov 29, 2017	1043	1044	1016	1022	2,458,337	-25.75(-2.46%)
Nov 28, 2017	1055	1062	1040	1047	1,423,886	-6.80(-0.65%)
Nov 27, 2017	1040	1055	1038	1054	1,307,658	+13.60(+1.31%)
Nov 24, 2017	1036	1043	1035	1041	536,996	+4.65(+0.45%)
Nov 22, 2017	1035	1040	1031	1036	746,878	+1.47(+0.14%)
Nov 21, 2017	1023	1035	1023	1034	1,096,332	+16.11(+1.58%)
Nov 20, 2017	1020	1023	1018	1018	953,466	-0.71(-0.07%)
Nov 17, 2017	1034	1034	1018	1019	1,397,064	-13.41(-1.30%)
Nov 16, 2017	1023	1036	1023	1032	1,129,547	+11.59(+1.14%)
Nov 15, 2017	1019	1024	1015	1021	853,870	-5.09(-0.50%)
Nov 14, 2017	1023	1027	1014	1026	958,915	+0.25(+0.02%)
Nov 13, 2017	1023	1032	1023	1026	885,715	-2.32(-0.23%)
Nov 10, 2017	1026	1031	1025	1028	720,676	-3.19(-0.31%)
Nov 09, 2017	1034	1034	1020	1031	1,244,957	-8.59(-0.83%)
Nov 08, 2017	1031	1044	1028	1040	1,088,397	+6.52(+0.63%)
Nov 07, 2017	1027	1034	1025	1033	1,112,234	+7.43(+0.72%)
Nov 06, 2017	1029	1035	1025	1026	1,124,926	-6.58(-0.64%)
Nov 03, 2017	1022	1033	1020	1032	1,076,350	+6.90(+0.67%)
Nov 02, 2017	1022	1028	1013	1026	1,048,609	+0.08(+0.01%)

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