Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	58.83	58.94	58.21	58.59	3,371,969	-0.40(-0.68%)
Feb 27, 2014	58.83	59.42	58.51	58.99	3,010,449	-0.84(-1.40%)
Feb 26, 2014	59.27	60.24	59.07	59.83	3,378,459	+0.83(+1.41%)
Feb 25, 2014	59.00	59.23	58.64	59.00	2,117,640	+0.16(+0.27%)
Feb 24, 2014	58.72	59.18	58.49	58.84	2,761,411	+0.35(+0.60%)
Feb 21, 2014	57.99	58.77	57.99	58.49	3,552,326	+0.46(+0.79%)
Feb 20, 2014	56.77	58.11	56.77	58.03	2,663,413	+1.36(+2.40%)
Feb 19, 2014	56.42	57.20	56.38	56.67	2,918,601	+0.21(+0.37%)
Feb 18, 2014	56.84	56.94	56.10	56.46	4,086,595	-0.39(-0.69%)
Feb 14, 2014	56.22	56.85	56.85	56.85	8,273,200	-3.04(-5.08%)
Feb 13, 2014	59.06	60.00	58.95	59.89	3,295,862	+0.56(+0.94%)
Feb 12, 2014	60.62	60.82	59.19	59.33	3,174,395	-1.08(-1.79%)
Feb 11, 2014	59.04	60.44	58.91	60.41	2,603,014	+1.31(+2.22%)
Feb 10, 2014	58.58	59.27	58.51	59.10	1,819,116	+0.35(+0.60%)
Feb 07, 2014	57.77	58.83	57.77	58.75	1,842,597	+1.32(+2.30%)
Feb 06, 2014	56.23	57.61	55.85	57.43	2,160,610	+1.44(+2.57%)
Feb 05, 2014	56.35	56.54	55.32	55.99	3,550,138	-0.38(-0.67%)
Feb 04, 2014	56.91	57.05	56.18	56.37	2,317,026	-0.12(-0.21%)
Feb 03, 2014	58.44	58.45	56.36	56.49	2,373,016	-1.96(-3.35%)
Jan 31, 2014	58.66	58.80	58.29	58.45	2,619,237	-0.96(-1.62%)
Jan 30, 2014	58.69	59.96	58.69	59.41	2,293,893	+1.83(+3.18%)
Jan 29, 2014	58.38	58.80	57.48	57.58	2,297,185	-1.10(-1.87%)
Jan 28, 2014	58.00	58.96	57.86	58.68	1,840,699	+0.77(+1.33%)
Jan 27, 2014	57.73	58.29	57.60	57.91	2,322,941	+0.14(+0.24%)
Jan 24, 2014	57.76	58.44	57.71	57.77	2,142,421	-0.38(-0.65%)
Jan 23, 2014	58.54	58.77	57.91	58.15	2,232,353	-0.85(-1.44%)
Jan 22, 2014	59.04	59.17	58.81	59.00	1,921,837	+0.22(+0.37%)
Jan 21, 2014	59.37	59.37	58.02	58.78	2,831,670	-0.01(-0.02%)
Jan 17, 2014	61.38	58.79	58.79	58.79	3,762,600	-0.42(-0.71%)
Jan 16, 2014	59.97	60.20	58.80	59.21	3,273,953	-1.01(-1.68%)
Jan 15, 2014	60.44	60.88	60.16	60.22	1,824,829	-0.22(-0.36%)
Jan 14, 2014	60.42	61.05	60.03	60.44	2,051,937	+0.21(+0.35%)
Jan 13, 2014	62.05	62.20	59.97	60.23	2,917,216	-2.24(-3.59%)
Jan 10, 2014	62.30	62.48	61.80	62.47	1,175,434	+0.18(+0.29%)
Jan 09, 2014	61.93	62.37	61.46	62.29	1,610,082	+0.62(+1.01%)
Jan 08, 2014	61.75	61.80	61.08	61.67	2,127,754	-0.17(-0.27%)
Jan 07, 2014	62.00	62.29	61.61	61.84	1,806,112	+0.13(+0.21%)
Jan 06, 2014	62.22	62.42	61.41	61.71	2,172,919	-0.40(-0.64%)
Jan 03, 2014	62.14	62.49	61.74	62.11	1,771,650	-0.27(-0.43%)
Jan 02, 2014	63.02	63.45	62.00	62.38	1,768,563	+0.04(+0.06%)
Dec 31, 2013	62.26	62.34	62.34	62.34	1,114,200	+0.27(+0.43%)
Dec 30, 2013	61.70	62.29	61.60	62.07	1,090,669	+0.49(+0.80%)
Dec 27, 2013	62.34	62.48	60.97	61.58	1,683,621	-0.50(-0.81%)
Dec 26, 2013	61.50	62.19	61.32	62.08	1,384,782	+0.88(+1.44%)
Dec 24, 2013	61.05	61.35	60.74	61.20	1,203,261	+0.24(+0.39%)
Dec 23, 2013	61.75	61.90	60.12	60.96	3,187,569	-184.83(-75.20%)
Dec 20, 2013	239.30	245.79	237.99	245.79	23,002,800	+7.31(+3.07%)
Dec 19, 2013	238.68	240.43	238.02	238.48	433,943	-0.86(-0.36%)
Dec 18, 2013	235.31	239.63	233.64	239.34	450,112	+4.27(+1.82%)
Dec 17, 2013	235.26	235.99	233.86	235.07	365,311	+0.38(+0.16%)
Dec 16, 2013	234.97	235.70	233.65	234.69	469,691	+0.21(+0.09%)
Dec 13, 2013	234.00	234.91	231.20	234.48	762,324	+2.24(+0.96%)
Dec 12, 2013	229.50	233.09	228.94	232.24	733,352	+3.04(+1.33%)
Dec 11, 2013	231.00	232.69	228.68	229.20	592,753	-2.05(-0.89%)
Dec 10, 2013	232.71	233.14	228.56	231.25	653,896	-1.69(-0.73%)
Dec 09, 2013	233.64	234.28	232.06	232.94	463,252	-0.63(-0.27%)
Dec 06, 2013	243.28	243.28	232.59	233.57	393,933	+0.57(+0.24%)
Dec 05, 2013	233.49	235.46	232.35	233.00	563,886	-0.55(-0.24%)
Dec 04, 2013	233.79	234.50	231.55	233.55	417,237	-0.49(-0.21%)
Dec 03, 2013	235.67	235.97	233.32	234.04	557,812	-1.70(-0.72%)

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