Hudsons Bay (OP: HBAYF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	7.746	7.790	7.684	7.684	11,911	-0.09(-1.15%)
Feb 27, 2018	7.845	7.989	7.746	7.773	32,207	-0.18(-2.23%)
Feb 26, 2018	7.787	7.990	7.720	7.950	17,326	+0.16(+2.09%)
Feb 23, 2018	7.750	7.830	7.716	7.787	14,300	-0.02(-0.29%)
Feb 22, 2018	7.872	7.933	7.671	7.810	14,193	-0.13(-1.64%)
Feb 21, 2018	7.920	8.010	7.916	7.940	9,950	+0.08(+0.96%)
Feb 20, 2018	7.930	7.930	7.840	7.865	11,400	-0.07(-0.89%)
Feb 16, 2018		7.935	7.935	7.935	0	+0.11(+1.41%)
Feb 15, 2018	7.850	7.870	7.810	7.824	51,063	+0.08(+1.08%)
Feb 14, 2018	7.680	7.771	7.667	7.741	2,758	-0.01(-0.13%)
Feb 13, 2018	7.840	7.840	7.740	7.751	29,355	-0.12(-1.51%)
Feb 12, 2018	7.852	7.950	7.844	7.870	93,495	+0.13(+1.65%)
Feb 09, 2018	7.900	7.900	7.590	7.742	106,655	-0.18(-2.25%)
Feb 08, 2018	7.980	7.996	7.890	7.920	42,464	-0.15(-1.86%)
Feb 07, 2018	8.205	8.348	8.040	8.070	61,075	-0.13(-1.60%)
Feb 06, 2018	7.880	8.229	7.880	8.202	306,020	+0.14(+1.76%)
Feb 05, 2018	8.269	8.300	7.950	8.060	72,160	-0.26(-3.12%)
Feb 02, 2018	8.470	8.470	8.320	8.320	16,856	-0.55(-6.20%)
Feb 01, 2018	8.920	8.920	8.761	8.870	18,805	+0.18(+2.07%)
Jan 31, 2018	8.660	8.855	8.570	8.690	46,315	+0.17(+2.01%)
Jan 30, 2018		8.569	8.487	8.519	35,150	+0.03(+0.38%)
Jan 29, 2018	8.850	8.850	8.380	8.487	102,360	-0.48(-5.31%)
Jan 26, 2018	8.930	8.990	8.910	8.963	425,190	+0.03(+0.36%)
Jan 25, 2018	9.185	9.185	8.840	8.930	102,991	-0.22(-2.40%)
Jan 24, 2018	9.100	9.202	9.090	9.150	23,300	+0.05(+0.55%)
Jan 23, 2018	9.109	9.162	9.100	9.100	127,375	-0.14(-1.51%)
Jan 22, 2018	9.230	9.320	9.210	9.240	220,423	-0.05(-0.50%)
Jan 19, 2018	9.425	9.425	9.287	9.287	41,541	-0.17(-1.81%)
Jan 18, 2018	9.407	9.580	9.379	9.458	93,832	+0.08(+0.84%)
Jan 17, 2018	9.390	9.510	9.214	9.379	38,621	+0.18(+1.96%)
Jan 16, 2018	9.240	9.310	9.140	9.199	63,835	-0.10(-1.08%)
Jan 12, 2018		9.299	9.299	9.299	0	+0.07(+0.75%)
Jan 11, 2018	9.247	9.271	9.230	9.230	20,510	-0.03(-0.38%)
Jan 10, 2018	9.311	9.357	9.251	9.265	15,750	-0.05(-0.49%)
Jan 09, 2018	9.380	9.380	9.285	9.310	103,800	-0.11(-1.14%)
Jan 08, 2018	9.470	9.540	9.410	9.418	350,616	-0.03(-0.32%)
Jan 05, 2018	9.568	9.600	9.448	9.448	459,605	+0.01(+0.07%)
Jan 04, 2018	9.350	9.605	9.280	9.441	175,675	+0.15(+1.61%)
Jan 03, 2018	9.330	9.341	9.292	9.292	213,272	-0.06(-0.62%)
Jan 02, 2018	9.002	9.500	8.990	9.350	54,175	+0.41(+4.54%)
Dec 29, 2017		8.944	8.944	8.944	0	+0.38(+4.44%)
Dec 28, 2017	8.370	8.684	8.351	8.564	136,547	+0.13(+1.58%)
Dec 27, 2017	8.412	8.587	8.290	8.431	173,245	-0.56(-6.22%)
Dec 26, 2017	9.000	9.200	8.990	8.990	33,655	+0.64(+7.72%)
Dec 22, 2017	8.244	8.370	8.244	8.345	156,290	+0.01(+0.17%)
Dec 21, 2017	8.250	8.386	8.250	8.332	108,800	+0.10(+1.28%)
Dec 20, 2017	8.200	8.280	8.070	8.227	149,760	-0.05(-0.60%)
Dec 19, 2017	8.133	8.310	8.133	8.276	175,620	+0.09(+1.13%)
Dec 18, 2017	8.150	8.211	8.150	8.184	86,530	+0.06(+0.72%)
Dec 15, 2017	8.339	8.370	8.073	8.126	23,583	-0.14(-1.74%)
Dec 14, 2017	8.336	8.460	8.240	8.270	49,928	+0.01(+0.12%)
Dec 13, 2017	8.444	8.444	8.177	8.260	32,768	-0.16(-1.89%)
Dec 12, 2017	8.120	8.514	7.879	8.419	72,373	+0.57(+7.23%)
Dec 11, 2017	7.750	7.880	7.750	7.852	420,448	+0.04(+0.55%)
Dec 08, 2017	7.847	7.905	7.761	7.809	54,450	-0.18(-2.22%)
Dec 07, 2017	8.010	8.037	7.950	7.986	53,064	-0.12(-1.42%)
Dec 06, 2017	8.377	8.600	7.941	8.101	93,393	-1.29(-13.77%)
Dec 05, 2017	9.350	9.425	9.332	9.395	44,200	+0.13(+1.41%)
Dec 04, 2017	9.160	9.345	9.150	9.264	36,957	+0.23(+2.52%)

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.