Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2021	98.27	103.50	96.09	96.64	5,771,458	-2.41(-2.43%)
Jan 26, 2021	98.50	99.66	96.64	99.05	3,718,788	+1.57(+1.61%)
Jan 25, 2021	94.66	100.17	94.00	97.48	5,321,736	+1.99(+2.08%)
Jan 22, 2021	93.00	96.00	92.05	95.49	3,692,600	+0.98(+1.04%)
Jan 21, 2021	94.99	95.76	93.70	94.51	3,059,402	-0.78(-0.82%)
Jan 20, 2021	92.33	96.01	92.02	95.29	3,902,452	+2.62(+2.83%)
Jan 19, 2021	93.10	93.78	90.74	92.67	3,023,869	-0.33(-0.35%)
Jan 15, 2021	94.00	94.24	92.33	93.00	4,006,500	-1.95(-2.05%)
Jan 14, 2021	89.42	95.75	89.31	94.95	7,460,255	+6.08(+6.84%)
Jan 13, 2021	85.40	89.28	85.40	88.87	4,292,024	+3.44(+4.03%)
Jan 12, 2021	83.84	85.99	83.21	85.43	4,101,722	+2.29(+2.75%)
Jan 11, 2021	85.54	85.60	82.85	83.14	3,988,249	-3.35(-3.87%)
Jan 08, 2021	85.34	86.50	83.70	86.49	3,692,500	+1.36(+1.60%)
Jan 07, 2021	85.84	87.24	84.51	85.13	4,225,815	+0.06(+0.07%)
Jan 06, 2021	84.00	86.48	83.75	85.07	8,354,117	+1.90(+2.28%)
Jan 05, 2021	83.15	84.32	82.93	83.17	4,646,390	+0.36(+0.43%)
Jan 04, 2021	85.66	86.24	82.06	82.81	4,295,035	-2.47(-2.90%)
Dec 31, 2020		85.28	85.28	85.28	2,789,975	+1.31(+1.56%)
Dec 30, 2020	83.21	85.55	83.21	83.97	2,789,975	+0.68(+0.82%)
Dec 29, 2020	85.79	86.57	82.94	83.29	2,279,287	-2.19(-2.56%)
Dec 28, 2020	84.53	86.15	84.51	85.48	3,096,200	+1.11(+1.32%)
Dec 24, 2020	84.00	84.59	83.05	84.37	810,600	+0.72(+0.86%)
Dec 23, 2020	83.34	85.25	83.21	83.65	2,766,059	-0.07(-0.08%)
Dec 22, 2020	85.50	85.56	82.02	83.72	4,139,869	+0.03(+0.04%)
Dec 21, 2020	83.95	84.50	82.25	83.69	4,626,840	-1.74(-2.04%)
Dec 18, 2020	88.74	89.07	84.92	85.43	6,377,000	-3.60(-4.04%)
Dec 17, 2020	89.19	89.23	87.49	89.03	2,999,688	+0.75(+0.85%)
Dec 16, 2020	88.34	90.30	88.13	88.28	3,369,703	-1.46(-1.63%)
Dec 15, 2020	88.44	89.76	87.22	89.74	5,295,359	+2.42(+2.77%)
Dec 14, 2020	90.00	90.18	86.76	87.32	4,837,673	-0.58(-0.66%)
Dec 11, 2020	89.21	89.93	86.29	87.90	4,907,600	-2.54(-2.81%)
Dec 10, 2020	89.12	90.96	89.08	90.44	3,035,309	-0.40(-0.44%)
Dec 09, 2020	90.62	92.16	89.19	90.84	4,592,155	+0.73(+0.81%)
Dec 08, 2020	89.73	91.95	88.50	90.11	4,597,049	+0.74(+0.83%)
Dec 07, 2020	93.70	93.80	89.00	89.37	6,085,226	-4.54(-4.83%)
Dec 04, 2020	92.24	94.36	90.71	93.91	5,268,400	+4.28(+4.78%)
Dec 03, 2020	87.89	91.70	87.29	89.63	5,484,879	+2.38(+2.73%)
Dec 02, 2020	83.73	87.99	82.60	87.25	4,329,706	+2.26(+2.66%)
Dec 01, 2020	84.65	86.29	83.89	84.99	4,869,670	+2.42(+2.93%)
Nov 30, 2020	85.32	86.90	82.40	82.57	6,982,949	-2.98(-3.48%)
Nov 27, 2020	87.96	88.60	85.53	85.55	2,305,900	-1.64(-1.88%)
Nov 25, 2020	88.41	88.88	86.30	87.19	5,973,200	-1.50(-1.69%)
Nov 24, 2020	88.74	91.37	88.42	88.69	9,718,361	+3.28(+3.84%)
Nov 23, 2020	84.75	86.30	82.30	85.41	10,852,597	+4.29(+5.29%)
Nov 20, 2020	80.48	81.79	79.26	81.12	9,733,700	+0.49(+0.61%)
Nov 19, 2020	75.99	81.33	75.49	80.63	16,255,101	+4.02(+5.25%)
Nov 18, 2020	77.87	81.04	76.60	76.61	7,474,640	-2.35(-2.98%)
Nov 17, 2020	77.95	81.33	76.98	78.96	6,169,725	+0.00(+0.00%)
Nov 16, 2020	79.95	82.42	78.85	78.96	13,213,317	+4.26(+5.70%)
Nov 13, 2020	71.63	75.15	70.80	74.70	7,752,200	+5.56(+8.04%)
Nov 12, 2020	71.66	72.63	68.01	69.14	8,143,025	-4.27(-5.82%)
Nov 11, 2020	77.98	78.50	72.52	73.41	6,827,153	-5.43(-6.89%)
Nov 10, 2020	76.70	84.49	75.31	78.84	14,432,228	-0.26(-0.33%)
Nov 09, 2020	74.86	82.50	73.10	79.10	24,913,224	+17.24(+27.87%)
Nov 06, 2020	63.50	64.83	61.64	61.86	4,872,800	-1.61(-2.54%)
Nov 05, 2020	62.93	64.10	62.46	63.47	3,278,284	+1.19(+1.91%)
Nov 04, 2020	64.90	64.91	62.12	62.28	4,420,819	-2.71(-4.17%)
Nov 03, 2020	65.60	66.00	64.40	64.99	3,549,437	+0.28(+0.43%)

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