Hudsons Bay (OP: HBAYF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.18	12.35	11.99	12.35	16,700	+0.35(+2.88%)
Jan 28, 2016	11.72	12.00	11.72	12.00	1,120	+0.12(+1.03%)
Jan 27, 2016	12.29	12.29	11.88	11.88	81,775	-0.19(-1.56%)
Jan 26, 2016	11.90	12.16	11.86	12.07	33,373	+0.33(+2.83%)
Jan 25, 2016	11.89	11.89	11.71	11.74	311,583	-0.25(-2.07%)
Jan 22, 2016	12.00	12.00	11.63	11.98	6,002	+0.51(+4.48%)
Jan 21, 2016	10.59	11.61	10.59	11.47	34,995	+0.39(+3.51%)
Jan 20, 2016	11.01	11.08	10.77	11.08	38,075	-0.19(-1.67%)
Jan 19, 2016	11.42	11.47	11.27	11.27	82,837	-0.08(-0.68%)
Jan 15, 2016		11.35	11.35	11.35	0	+0.07(+0.59%)
Jan 14, 2016	11.05	11.28	10.93	11.28	16,239	+0.06(+0.53%)
Jan 13, 2016	11.74	11.74	11.20	11.22	5,995	-0.27(-2.37%)
Jan 12, 2016	11.72	11.76	11.49	11.49	26,315	+0.19(+1.67%)
Jan 11, 2016	11.30	11.31	11.30	11.30	1,765	-0.35(-2.98%)
Jan 08, 2016	12.06	12.07	11.65	11.65	2,870	-0.23(-1.94%)
Jan 07, 2016	11.85	12.07	11.85	11.88	4,070	-0.14(-1.16%)
Jan 06, 2016	11.94	12.02	11.94	12.02	1,264	-0.53(-4.21%)
Jan 05, 2016	12.53	12.59	12.52	12.55	5,170	-0.03(-0.23%)
Jan 04, 2016	12.95	12.95	12.58	12.58	5,760	-0.46(-3.53%)
Dec 31, 2015		13.04	13.04	13.04	0	+0.19(+1.46%)
Dec 30, 2015	13.28	13.54	12.85	12.85	76,077	-0.49(-3.64%)
Dec 29, 2015	13.39	13.48	13.24	13.34	218,187	+0.05(+0.36%)
Dec 24, 2015		13.29	13.29	13.29	0	+0.32(+2.50%)
Dec 23, 2015	13.10	13.14	12.97	12.97	91,000	+0.06(+0.48%)
Dec 22, 2015	12.97	13.02	12.90	12.90	36,676	-0.01(-0.07%)
Dec 21, 2015	12.72	12.96	12.68	12.91	156,894	+0.23(+1.78%)
Dec 18, 2015	12.44	12.77	12.44	12.69	17,000	+0.16(+1.26%)
Dec 17, 2015	12.54	12.64	12.49	12.53	56,074	-0.20(-1.58%)
Dec 16, 2015	12.67	12.84	12.65	12.73	37,911	+0.05(+0.42%)
Dec 15, 2015	12.12	12.72	12.12	12.68	34,508	+0.51(+4.15%)
Dec 14, 2015	12.78	12.78	11.98	12.17	84,560	-0.50(-3.93%)
Dec 11, 2015	13.55	13.55	12.49	12.67	65,325	-1.96(-13.38%)
Dec 10, 2015	14.84	14.87	14.60	14.63	6,900	+0.15(+1.05%)
Dec 09, 2015	14.81	14.82	14.47	14.47	6,171	-0.46(-3.10%)
Dec 08, 2015	15.43	15.43	14.93	14.94	6,223	-0.68(-4.34%)
Dec 07, 2015	15.70	15.71	15.58	15.61	24,125	-0.38(-2.39%)
Dec 04, 2015	15.83	16.00	15.79	16.00	5,450	-0.15(-0.93%)
Dec 03, 2015	16.00	16.15	16.00	16.15	2,998	-0.05(-0.32%)
Dec 02, 2015	16.04	16.20	16.04	16.20	2,490	+0.15(+0.96%)
Dec 01, 2015	16.05	16.05	16.05	16.05	4,600	+0.23(+1.48%)
Nov 30, 2015	16.10	16.19	15.81	15.81	80,740	-0.07(-0.47%)
Nov 27, 2015	15.89	15.90	15.86	15.89	2,000	-0.26(-1.61%)
Nov 25, 2015		16.15	16.15	16.15	0	+0.31(+1.93%)
Nov 24, 2015	15.78	15.90	15.74	15.84	16,794	+0.30(+1.95%)
Nov 23, 2015		15.55		15.54	39,535	+0.06(+0.41%)
Nov 20, 2015	15.72	15.72	15.47	15.47	56,927	-0.06(-0.39%)
Nov 19, 2015	15.71	15.95	15.52	15.53	15,695	-0.16(-1.02%)
Nov 18, 2015	16.68	16.68	15.54	15.69	26,358	+0.58(+3.81%)
Nov 17, 2015	15.01	15.12	14.89	15.12	17,417	+0.42(+2.88%)
Nov 16, 2015	14.48	14.74	14.38	14.69	24,477	+0.16(+1.13%)
Nov 13, 2015	14.37	14.81	14.32	14.53	9,422	-1.06(-6.81%)
Nov 12, 2015	15.78	15.78	15.59	15.59	7,447	+0.07(+0.46%)
Nov 11, 2015	16.00	16.00	15.44	15.52	57,585	-0.81(-4.94%)
Nov 10, 2015	16.08	16.50	16.08	16.33	16,925	+0.23(+1.44%)
Nov 09, 2015	16.72	16.72	16.02	16.09	11,400	-0.70(-4.15%)
Nov 06, 2015	16.95	16.96	16.59	16.79	7,000	-0.28(-1.66%)
Nov 05, 2015	17.23	17.23	17.03	17.07	90,638	-0.27(-1.54%)
Nov 04, 2015	17.51	17.51	17.34	17.34	6,850	-0.21(-1.19%)
Nov 03, 2015	17.57	17.57	17.51	17.55	52,365	+0.04(+0.22%)

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.