Date	High	Low	Close	Volume	Change (%)
Jan 31, 2019	3474	3393	3410	5,960	-25.73(-0.75%)
Jan 30, 2019	3465	3372	3435	5,634	+40.52(+1.19%)
Jan 29, 2019	3440	3322	3395	7,374	-38.52(-1.12%)
Jan 28, 2019	3540	3357	3433	10,320	-105.52(-2.98%)
Jan 27, 2019	3564	3456	3539	3,786	-17.72(-0.50%)
Jan 26, 2019	3658	3537	3556	2,717	-3.19(-0.09%)
Jan 25, 2019	3579	3511	3560	4,941	-10.69(-0.30%)
Jan 24, 2019	3598	3524	3570	4,539	+23.43(+0.66%)
Jan 23, 2019	3620	3518	3547	6,150	-29.15(-0.82%)
Jan 22, 2019	3616	3401	3576	6,847	+36.10(+1.02%)
Jan 21, 2019	3573	3486	3540	5,833	+0.53(+0.01%)
Jan 20, 2019	3703	3470	3539	5,626	-147.64(-4.00%)
Jan 19, 2019	3774	3603	3687	4,046	+49.85(+1.37%)
Jan 17, 2019	3660	3534	3637	7,480	+32.84(+0.91%)
Jan 16, 2019	3669	3570	3604	7,614	+19.54(+0.55%)
Jan 15, 2019	3687	3535	3585	8,046	-79.41(-2.17%)
Jan 14, 2019	3714	3502	3664	9,908	+159.12(+4.54%)
Jan 13, 2019	3654	3476	3505	5,904	-108.08(-2.99%)
Jan 12, 2019	3655	3557	3613	3,663	-9.36(-0.26%)
Jan 11, 2019	3705	3582	3623	10,228	-9.17(-0.25%)
Jan 10, 2019	4036	3503	3632	16,001	-373.78(-9.33%)
Jan 09, 2019	4060	3948	4006	7,452	+15.73(+0.39%)
Jan 08, 2019	4112	3935	3990	11,750	-9.87(-0.25%)
Jan 07, 2019	4070	3964	4000	7,434	-50.26(-1.24%)
Jan 06, 2019	4090	3753	4050	5,361	+246.24(+6.47%)
Jan 05, 2019	3887	3780	3804	3,677	-27.90(-0.73%)
Jan 04, 2019	3850	3732	3832	7,444	+51.22(+1.35%)
Jan 03, 2019	3914	3760	3780	4,917	-126.21(-3.23%)
Jan 02, 2019	3919	3770	3907	5,625	+191.21(+5.15%)
Jan 01, 2019	3748	3630	3715	4,725	+23.29(+0.63%)
Dec 31, 2018	3846	3630	3692	6,730	-127.62(-3.34%)
Dec 30, 2018	3943	3689	3820	6,286	-94.97(-2.43%)
Dec 29, 2018	3962	3814	3915	6,289	+27.43(+0.71%)
Dec 28, 2018	3970	3575	3887	13,065	+308.56(+8.62%)
Dec 27, 2018	3841	3566	3579	11,871	-236.74(-6.20%)
Dec 26, 2018	3863	3679	3815	10,072	+65.35(+1.74%)
Dec 25, 2018	4049	3675	3750	11,877	-295.92(-7.31%)
Dec 24, 2018	4237	3931	4046	11,916	+93.88(+2.38%)
Dec 23, 2018	4051	3900	3952	4,684	-11.72(-0.30%)
Dec 22, 2018	4010	3780	3964	7,842	+130.09(+3.39%)
Dec 21, 2018	4162	3770	3834	16,958	-225.24(-5.55%)
Dec 20, 2018	4172	3657	4059	25,809	+346.53(+9.33%)
Dec 19, 2018	3924	3643	3712	21,442	+49.94(+1.36%)
Dec 18, 2018	3684	3423	3663	13,580	+167.34(+4.79%)
Dec 17, 2018	3590	3181	3495	16,201	+296.11(+9.26%)
Dec 16, 2018	3259	3178	3199	6,068	+15.40(+0.48%)
Dec 15, 2018	3230	3122	3184	6,025	-29.11(-0.91%)
Dec 14, 2018	3295	3136	3213	14,276	-48.85(-1.50%)
Dec 13, 2018	3441	3221	3262	11,694	-157.53(-4.61%)
Dec 12, 2018	3490	3326	3419	7,290	+59.05(+1.76%)
Dec 11, 2018	3427	3293	3360	8,929	-54.39(-1.59%)
Dec 10, 2018	3588	3355	3414	10,350	-131.11(-3.70%)
Dec 09, 2018	3633	3371	3546	8,107	+132.63(+3.89%)
Dec 08, 2018	3496	3241	3413	10,152	+49.74(+1.48%)
Dec 07, 2018	3583	3210	3363	28,469	-218.29(-6.09%)
Dec 06, 2018	3845	3549	3582	13,648	-149.65(-4.01%)
Dec 05, 2018	3914	3662	3731	13,330	-152.23(-3.92%)
Dec 04, 2018	4034	3730	3883	12,428	+32.46(+0.84%)
Dec 03, 2018	4121	3747	3851	10,694	-269.27(-6.54%)
Dec 02, 2018	4265	4030	4120	6,792	-23.96(-0.58%)
Dec 01, 2018	4264	3904	4144	6,434	+164.98(+4.15%)
Nov 30, 2018	4300	3861	3979	14,442	-248.50(-5.88%)
Nov 29, 2018	4410	4087	4228	16,051	+40.73(+0.97%)
Nov 28, 2018	4355	3754	4187	22,801	+398.74(+10.53%)
Nov 27, 2018	3834	3549	3788	17,298	+85.12(+2.30%)
Nov 26, 2018	4070	3522	3703	24,404	-234.75(-5.96%)
Nov 25, 2018	4120	3475	3938	26,624	+122.60(+3.21%)
Nov 24, 2018	4377	3638	3815	13,922	-476.89(-11.11%)
Nov 23, 2018	4364	4061	4292	13,704	+2.69(+0.06%)
Nov 22, 2018	4590	4195	4289	10,003	-239.38(-5.29%)
Nov 21, 2018	4635	4242	4529	20,949	+243.00(+5.67%)
Nov 20, 2018	4897	4049	4286	39,596	-532.55(-11.05%)
Nov 19, 2018	5560	4694	4818	28,654	-734.97(-13.23%)
Nov 18, 2018	5658	5490	5553	2,603	+54.98(+1.00%)
Nov 17, 2018	5551	5453	5498	2,896	+21.51(+0.39%)
Nov 16, 2018	5610	5412	5477	8,126	-25.52(-0.46%)
Nov 15, 2018	5641	5200	5502	20,240	-92.62(-1.66%)
Nov 14, 2018	6298	5324	5595	24,590	-680.00(-10.84%)
Nov 13, 2018	6328	6244	6275	3,657	-37.01(-0.59%)
Nov 12, 2018	6388	6298	6312	3,587	-6.45(-0.10%)
Nov 11, 2018	6365	6269	6318	1,616	-35.82(-0.56%)
Nov 10, 2018	6377	6322	6354	1,567	+24.49(+0.39%)
Nov 09, 2018	6418	6307	6330	3,171	-71.14(-1.11%)
Nov 08, 2018	6511	6389	6401	3,956	-100.07(-1.54%)
Nov 07, 2018	6544	6434	6501	5,048	+61.70(+0.96%)
Nov 06, 2018	6460	6378	6439	4,074	+39.30(+0.61%)
Nov 05, 2018	6441	6370	6400	2,404	-16.76(-0.26%)
Nov 04, 2018	6475	6311	6417	2,559	+86.42(+1.37%)
Nov 03, 2018	6355	6312	6330	1,096	-15.40(-0.24%)
Nov 02, 2018	6381	6328	6346	2,683	+4.56(+0.07%)

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