Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	28.80	29.50	28.76	28.83	2,912,379	-0.01(-0.03%)
Oct 29, 2024	29.24	29.56	28.60	28.84	4,164,338	-0.61(-2.07%)
Oct 28, 2024	30.38	30.57	29.42	29.45	4,513,618	-0.93(-3.06%)
Oct 25, 2024	30.14	30.62	29.74	30.38	5,231,555	+0.43(+1.44%)
Oct 24, 2024	29.74	30.14	29.41	29.95	3,728,680	+0.48(+1.63%)
Oct 23, 2024	29.96	30.22	29.20	29.47	3,385,938	-0.35(-1.17%)
Oct 22, 2024	30.52	30.52	29.39	29.82	5,033,335	-0.75(-2.45%)
Oct 21, 2024	31.80	31.92	30.26	30.57	5,139,688	-1.37(-4.29%)
Oct 18, 2024	32.31	32.35	31.65	31.94	1,627,338	-0.08(-0.25%)
Oct 17, 2024	32.32	32.68	31.65	32.02	2,449,723	-0.45(-1.39%)
Oct 16, 2024	31.39	32.76	31.20	32.47	4,214,849	+1.36(+4.37%)
Oct 15, 2024	30.87	32.20	30.77	31.11	3,134,663	+0.08(+0.26%)
Oct 14, 2024	31.90	31.97	30.75	31.03	3,780,452	-0.40(-1.27%)
Oct 11, 2024	31.11	31.96	30.86	31.43	4,851,967	+0.21(+0.67%)
Oct 10, 2024	29.42	31.31	29.31	31.22	5,556,016	+1.61(+5.44%)
Oct 09, 2024	29.57	29.88	29.28	29.61	3,430,749	+0.03(+0.10%)
Oct 08, 2024	29.45	30.29	29.31	29.58	3,001,694	-0.20(-0.67%)
Oct 07, 2024	29.93	30.16	29.35	29.78	3,314,883	-0.14(-0.47%)
Oct 04, 2024	30.13	30.87	29.62	29.92	4,786,488	+0.35(+1.18%)
Oct 03, 2024	29.80	29.84	28.94	29.57	3,708,166	-0.65(-2.15%)
Oct 02, 2024	31.09	31.22	30.01	30.22	4,331,286	-0.87(-2.80%)
Oct 01, 2024	31.69	32.10	30.43	31.09	5,105,836	-0.83(-2.60%)
Sep 30, 2024	32.33	32.65	31.25	31.92	55,123,980	-0.47(-1.45%)
Sep 27, 2024	32.03	32.66	31.88	32.39	3,913,371	+0.65(+2.05%)
Sep 26, 2024	30.80	31.80	30.77	31.74	4,113,610	+1.21(+3.96%)
Sep 25, 2024	30.04	30.66	29.71	30.53	4,058,250	+0.46(+1.53%)
Sep 24, 2024	30.53	30.76	30.00	30.07	3,131,439	-0.27(-0.89%)
Sep 23, 2024	29.36	30.67	29.14	30.34	6,053,975	+1.06(+3.62%)
Sep 20, 2024	29.82	29.93	28.96	29.28	9,059,362	-0.64(-2.14%)
Sep 19, 2024	30.50	30.92	29.36	29.92	4,266,239	+0.21(+0.71%)
Sep 18, 2024	29.28	30.47	29.28	29.71	4,204,088	+0.55(+1.89%)
Sep 17, 2024	29.06	29.63	29.00	29.16	4,260,444	+0.25(+0.86%)
Sep 16, 2024	27.17	29.23	27.17	28.91	6,891,110	+1.70(+6.25%)
Sep 13, 2024	27.71	28.23	27.15	27.21	4,164,744	-0.05(-0.18%)
Sep 12, 2024	27.08	27.42	26.63	27.26	6,355,508	+0.27(+1.00%)
Sep 11, 2024	26.60	27.09	26.20	26.99	6,155,802	+0.28(+1.05%)
Sep 10, 2024	27.50	27.50	26.66	26.71	8,006,022	-0.83(-3.01%)
Sep 09, 2024	28.74	28.75	27.52	27.54	6,597,190	-1.05(-3.67%)
Sep 06, 2024	29.30	29.58	28.48	28.59	5,835,922	-0.82(-2.79%)
Sep 05, 2024	29.66	30.36	29.39	29.41	7,738,074	-0.10(-0.34%)
Sep 04, 2024	30.23	30.66	29.42	29.51	10,953,974	-0.98(-3.21%)
Sep 03, 2024	30.81	31.50	30.42	30.49	6,995,990	-0.27(-0.88%)
Aug 30, 2024	31.18	31.19	30.18	30.76	5,164,132	-0.24(-0.77%)
Aug 29, 2024	32.49	32.52	30.73	31.00	5,041,027	-1.29(-4.00%)
Aug 28, 2024	33.89	34.39	31.84	32.29	10,272,997	-2.43(-7.00%)
Aug 27, 2024	34.89	35.08	34.38	34.72	7,204,016	-0.44(-1.25%)
Aug 26, 2024	35.54	36.15	34.60	35.16	5,043,003	-0.44(-1.24%)
Aug 23, 2024	34.32	35.64	34.16	35.60	3,332,534	+1.76(+5.20%)
Aug 22, 2024	34.38	34.52	33.35	33.84	3,276,489	-0.57(-1.65%)
Aug 21, 2024	33.29	34.58	33.16	34.41	3,539,384	+1.39(+4.22%)
Aug 20, 2024	33.90	34.20	32.72	33.01	3,613,337	-1.04(-3.06%)
Aug 19, 2024	33.51	34.30	33.51	34.06	3,921,016	+0.55(+1.63%)
Aug 16, 2024	32.58	34.10	32.38	33.51	3,620,849	+0.80(+2.43%)
Aug 15, 2024	32.45	33.47	32.13	32.72	4,057,588	+1.50(+4.81%)
Aug 14, 2024	31.52	31.52	30.88	31.22	2,783,907	-0.20(-0.63%)
Aug 13, 2024	31.37	31.98	31.12	31.41	3,129,899	+0.28(+0.89%)
Aug 12, 2024	31.23	31.40	30.82	31.14	2,929,217	-0.12(-0.38%)
Aug 09, 2024	31.56	31.80	30.97	31.26	2,314,190	-0.38(-1.19%)
Aug 08, 2024	30.67	31.70	30.47	31.63	3,266,638	+1.25(+4.12%)
Aug 07, 2024	31.86	32.00	30.27	30.38	3,956,347	-1.09(-3.47%)
Aug 06, 2024	31.45	31.87	31.00	31.47	6,172,792	+0.43(+1.38%)
Aug 05, 2024	31.51	31.60	30.59	31.05	7,390,031	-1.96(-5.93%)
Aug 02, 2024	33.80	33.80	32.83	33.00	4,448,801	-1.92(-5.49%)

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