Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		2890	2680	2856	11,173	+129.96(+4.77%)
Jul 30, 2017		2774	2570	2726	10,260	+32.02(+1.19%)
Jul 29, 2017		2791	2632	2694	10,182	-93.46(-3.35%)
Jul 28, 2017		2825	2645	2787	14,209	+125.48(+4.71%)
Jul 27, 2017		2695	2506	2662	11,751	+134.23(+5.31%)
Jul 26, 2017		2609	2400	2528	17,787	-29.20(-1.14%)
Jul 25, 2017		2776	2450	2557	21,413	-199.68(-7.24%)
Jul 24, 2017		2800	2701	2757	9,855	+11.59(+0.42%)
Jul 23, 2017		2855	2640	2745	11,038	-95.94(-3.38%)
Jul 22, 2017		2882	2645	2841	12,840	+177.84(+6.68%)
Jul 21, 2017		2887	2611	2663	21,587	-156.84(-5.56%)
Jul 20, 2017		2938	2255	2820	30,102	+560.41(+24.80%)
Jul 19, 2017		2402	2223	2260	17,084	-50.08(-2.17%)
Jul 18, 2017		2392	2164	2310	25,490	+106.67(+4.84%)
Jul 17, 2017		2230	1901	2203	26,171	+282.67(+14.72%)
Jul 16, 2017		2044	1830	1920	26,159	-89.18(-4.44%)
Jul 15, 2017		2223	1978	2010	19,066	-213.08(-9.59%)
Jul 14, 2017		2358	2140	2223	12,715	-127.39(-5.42%)
Jul 13, 2017		2425	2313	2350	8,511	-24.00(-1.01%)
Jul 12, 2017		2409	2240	2374	13,006	+40.30(+1.73%)
Jul 11, 2017		2399	2243	2334	17,766	+41.80(+1.82%)
Jul 10, 2017		2528	2262	2292	16,963	-215.66(-8.60%)
Jul 09, 2017		2565	2501	2508	4,339	-45.39(-1.78%)
Jul 08, 2017		2555	2462	2553	5,514	+58.93(+2.36%)
Jul 07, 2017		2606	2475	2494	9,404	-109.51(-4.21%)
Jul 06, 2017		2614	2522	2604	8,342	+2.23(+0.09%)
Jul 05, 2017		2623	2530	2601	10,872	+6.28(+0.24%)
Jul 04, 2017		2639	2540	2595	9,739	+21.69(+0.84%)
Jul 03, 2017	2567	2595	2473	2573	0	+102.47(+4.15%)
Jun 30, 2017		2565	2451	2471	8,771	-74.17(-2.91%)
Jun 29, 2017		2595	2500	2545	8,110	-23.24(-0.90%)
Jun 28, 2017		2593	2468	2568	12,525	+38.61(+1.53%)
Jun 27, 2017		2531	2291	2530	18,960	+85.65(+3.50%)
Jun 26, 2017		2550	2315	2444	22,006	-56.98(-2.28%)
Jun 25, 2017		2636	2432	2501	10,278	-56.37(-2.20%)
Jun 24, 2017		2725	2512	2557	13,649	-132.66(-4.93%)
Jun 23, 2017		2745	2689	2690	7,930	-11.65(-0.43%)
Jun 22, 2017		2740	2595	2702	10,809	+34.28(+1.29%)
Jun 21, 2017		2789	2611	2667	15,792	-79.40(-2.89%)
Jun 20, 2017		2783	2581	2747	15,807	+160.74(+6.22%)
Jun 19, 2017		2596	2481	2586	10,570	+79.16(+3.16%)
Jun 18, 2017		2665	2461	2507	9,355	-132.99(-5.04%)
Jun 17, 2017		2674	2421	2640	11,068	+173.11(+7.02%)
Jun 16, 2017		2540	2308	2467	14,004	+76.76(+3.21%)
Jun 15, 2017		2516	2120	2390	36,741	-52.74(-2.16%)
Jun 14, 2017		2801	2320	2443	29,253	-255.26(-9.46%)
Jun 13, 2017		2784	2639	2698	16,482	+8.99(+0.33%)
Jun 12, 2017		2980	2480	2689	31,356	-273.97(-9.25%)
Jun 11, 2017		2965	2862	2963	6,913	+79.54(+2.76%)
Jun 10, 2017		2913	2800	2883	9,521	+73.77(+2.63%)
Jun 09, 2017		2868	2780	2810	8,197	-0.34(-0.01%)
Jun 08, 2017		2815	2613	2810	13,400	+100.69(+3.72%)
Jun 07, 2017		2893	2612	2709	16,707	-165.92(-5.77%)
Jun 06, 2017		2933	2675	2875	26,836	+200.26(+7.49%)
Jun 05, 2017		2689	2519	2675	12,050	+145.94(+5.77%)
Jun 04, 2017		2569	2460	2529	8,935	-28.00(-1.10%)
Jun 03, 2017		2584	2445	2557	10,924	+83.03(+3.36%)
Jun 02, 2017		2483	2370	2474	12,297	+85.99(+3.60%)
Jun 01, 2017		2456	2286	2388	18,356	+83.36(+3.62%)
May 31, 2017		2334	2154	2305	16,462	+113.81(+5.19%)
May 30, 2017		2339	2160	2191	13,693	-96.24(-4.21%)
May 29, 2017		2350	2110	2287	12,061	+109.50(+5.03%)
May 28, 2017		2314	2015	2178	15,440	+140.46(+6.90%)
May 27, 2017		2340	1850	2037	26,421	-252.51(-11.03%)
May 26, 2017		2599	2060	2290	29,502	+21.41(+0.94%)
May 25, 2017		2760	2250	2268	31,876	-141.60(-5.88%)
May 24, 2017		2482	2250	2410	22,136	+152.34(+6.75%)
May 23, 2017		2269	2060	2257	14,111	+187.48(+9.06%)
May 22, 2017		2230	2001	2070	16,154	+48.00(+2.37%)
May 21, 2017		2063	1962	2022	6,805	+12.00(+0.60%)
May 20, 2017		2020	1914	2010	12,308	+50.00(+2.55%)
May 19, 2017		1970	1875	1960	14,161	+78.20(+4.16%)
May 18, 2017		1882	1766	1882	11,818	+99.80(+5.60%)
May 17, 2017		1840	1670	1782	17,923	+77.50(+4.55%)
May 16, 2017		1750	1641	1704	16,571	-14.70(-0.86%)
May 15, 2017		1784	1683	1719	13,147	-51.57(-2.91%)
May 14, 2017		1815	1753	1771	4,864	+2.37(+0.13%)
May 13, 2017		1786	1601	1768	10,836	+59.49(+3.48%)
May 12, 2017		1832	1650	1709	16,807	-123.10(-6.72%)
May 11, 2017		1892	1745	1832	14,719	+66.82(+3.79%)
May 10, 2017		1794	1682	1765	11,318	+51.43(+3.00%)
May 09, 2017		1760	1616	1714	16,817	+67.37(+4.09%)
May 08, 2017		1654	1553	1646	19,176	+88.09(+5.65%)
May 07, 2017		1565	1525	1558	7,627	+4.28(+0.28%)
May 06, 2017		1579	1495	1554	8,347	+30.39(+1.99%)
May 05, 2017		1609	1496	1524	15,329	+5.65(+0.37%)
May 04, 2017		1623	1445	1518	19,443	+23.49(+1.57%)
May 03, 2017		1516	1431	1494	11,025	+48.49(+3.35%)
May 02, 2017		1482	1388	1446	8,980	+42.83(+3.05%)

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