Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	17.44	18.10	17.43	18.00	622,211	+0.48(+2.74%)
Oct 29, 2024	17.04	17.75	16.98	17.52	729,213	+0.35(+2.04%)
Oct 28, 2024	17.44	17.59	17.09	17.17	691,228	-0.15(-0.87%)
Oct 25, 2024	17.65	17.85	17.24	17.32	667,370	-0.18(-1.03%)
Oct 24, 2024	17.55	17.60	17.14	17.50	718,144	+0.06(+0.34%)
Oct 23, 2024	17.17	17.56	17.09	17.44	676,773	+0.19(+1.10%)
Oct 22, 2024	17.15	17.43	17.00	17.25	541,743	+0.05(+0.29%)
Oct 21, 2024	17.44	17.63	17.16	17.20	602,965	-0.28(-1.60%)
Oct 18, 2024	17.17	18.04	17.07	17.48	917,482	+0.43(+2.52%)
Oct 17, 2024	17.14	17.26	16.71	17.05	659,475	-0.09(-0.53%)
Oct 16, 2024	17.18	17.40	16.90	17.14	730,503	+0.18(+1.06%)
Oct 15, 2024	16.47	17.30	16.33	16.96	1,368,974	+0.49(+2.98%)
Oct 14, 2024	16.54	16.76	16.35	16.47	1,003,753	-0.02(-0.12%)
Oct 11, 2024	16.03	16.57	16.03	16.49	1,534,418	+0.00(+0.00%)
Oct 10, 2024	15.82	16.58	15.73	16.49	824,465	+0.44(+2.74%)
Oct 09, 2024	16.51	16.57	15.98	16.05	816,553	-0.44(-2.67%)
Oct 08, 2024	16.26	16.55	16.08	16.49	1,142,427	+0.18(+1.10%)
Oct 07, 2024	16.34	16.35	15.87	16.31	772,983	-0.10(-0.61%)
Oct 04, 2024	16.19	16.61	15.79	16.41	1,109,960	+0.54(+3.40%)
Oct 03, 2024	15.50	15.90	15.48	15.87	652,576	+0.15(+0.95%)
Oct 02, 2024	15.98	16.12	15.70	15.72	489,015	-0.22(-1.38%)
Oct 01, 2024	16.40	16.52	15.93	15.94	404,008	-0.45(-2.75%)
Sep 30, 2024	16.42	16.77	16.25	16.39	801,654	-0.08(-0.49%)
Sep 27, 2024	17.00	17.10	16.39	16.47	943,533	-0.35(-2.08%)
Sep 26, 2024	16.69	17.02	16.16	16.82	903,636	+0.47(+2.87%)
Sep 25, 2024	16.61	16.68	15.93	16.35	670,734	-0.32(-1.92%)
Sep 24, 2024	16.59	16.89	16.48	16.67	659,269	+0.18(+1.09%)
Sep 23, 2024	16.56	16.62	16.31	16.49	1,077,380	-0.07(-0.42%)
Sep 20, 2024	17.09	17.17	16.49	16.56	1,830,595	-0.43(-2.53%)
Sep 19, 2024	17.08	17.30	16.66	16.99	2,018,684	+0.33(+1.98%)
Sep 18, 2024	17.47	18.14	16.54	16.66	2,753,688	-0.84(-4.80%)
Sep 17, 2024	18.22	18.40	17.48	17.50	864,180	-0.49(-2.72%)
Sep 16, 2024	17.86	18.22	17.58	17.99	681,815	+0.20(+1.12%)
Sep 13, 2024	17.84	18.50	17.77	17.79	711,273	-0.04(-0.22%)
Sep 12, 2024	17.74	18.03	17.39	17.83	763,170	+0.11(+0.62%)
Sep 11, 2024	17.37	17.93	17.18	17.72	669,263	+0.34(+1.96%)
Sep 10, 2024	17.16	17.41	16.76	17.38	1,008,604	+0.13(+0.75%)
Sep 09, 2024	17.52	17.79	16.98	17.25	1,538,761	-0.20(-1.15%)
Sep 06, 2024	17.56	17.87	17.14	17.45	610,843	-0.09(-0.51%)
Sep 05, 2024	17.48	17.55	17.13	17.54	676,353	+0.16(+0.92%)
Sep 04, 2024	17.83	17.92	17.27	17.38	658,245	-0.51(-2.85%)
Sep 03, 2024	17.87	18.25	17.76	17.89	966,972	-0.22(-1.21%)
Aug 30, 2024	18.34	18.70	17.98	18.11	1,430,811	-0.17(-0.93%)
Aug 29, 2024	17.43	18.71	17.35	18.28	2,047,006	+0.99(+5.73%)
Aug 28, 2024	17.65	17.80	17.21	17.29	1,076,912	-0.39(-2.21%)
Aug 27, 2024	17.83	17.86	17.27	17.68	1,032,924	-0.28(-1.56%)
Aug 26, 2024	17.76	18.34	17.76	17.96	779,006	+0.38(+2.16%)
Aug 23, 2024	16.88	17.59	16.72	17.58	915,780	+0.84(+5.02%)
Aug 22, 2024	17.01	17.28	16.63	16.74	1,065,753	-0.21(-1.24%)
Aug 21, 2024	16.89	17.04	16.46	16.95	645,692	+0.15(+0.89%)
Aug 20, 2024	17.20	17.20	16.77	16.80	687,941	-0.39(-2.27%)
Aug 19, 2024	17.65	17.68	17.04	17.19	1,211,535	-0.46(-2.61%)
Aug 16, 2024	18.03	18.25	17.51	17.65	1,054,416	-0.46(-2.54%)
Aug 15, 2024	18.06	18.35	17.91	18.11	1,389,365	+0.45(+2.55%)
Aug 14, 2024	17.68	17.79	17.53	17.66	1,444,290	-0.03(-0.17%)
Aug 13, 2024	17.29	17.83	17.19	17.69	848,805	+0.39(+2.25%)
Aug 12, 2024	17.91	18.29	17.29	17.30	1,044,730	-0.70(-3.89%)
Aug 09, 2024	18.69	18.71	17.99	18.00	921,440	-0.71(-3.79%)
Aug 08, 2024	18.45	18.90	17.97	18.71	1,540,273	+0.44(+2.41%)
Aug 07, 2024	17.50	18.89	17.30	18.27	3,960,587	+0.50(+2.81%)
Aug 06, 2024	18.06	18.41	17.64	17.77	1,967,339	-0.23(-1.28%)
Aug 05, 2024	17.53	18.70	17.51	18.00	1,606,507	-0.96(-5.06%)
Aug 02, 2024	16.46	19.23	16.34	18.96	4,740,397	+1.63(+9.41%)

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