Hudsons Bay (OP: HBAYF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	16.80	17.50	16.64	16.95	23,497	+1.59(+10.32%)
Sep 29, 2015	14.54	15.37	14.38	15.36	20,640	+0.85(+5.85%)
Sep 28, 2015	15.95	15.95	14.52	14.52	27,725	-1.59(-9.87%)
Sep 25, 2015	16.34	16.34	16.10	16.10	4,700	-0.18(-1.11%)
Sep 24, 2015	15.99	16.28	15.99	16.28	4,800	-0.45(-2.68%)
Sep 23, 2015	17.03	17.04	16.62	16.73	6,475	-0.38(-2.25%)
Sep 22, 2015	16.87	17.12	16.87	17.12	4,775	+0.02(+0.10%)
Sep 21, 2015	17.13	17.34	17.08	17.10	15,046	+0.32(+1.89%)
Sep 18, 2015	16.87	17.05	16.78	16.78	22,530	-0.20(-1.17%)
Sep 17, 2015	16.91	17.20	16.81	16.98	111,250	+0.16(+0.96%)
Sep 16, 2015	16.22	16.95	16.22	16.82	36,150	+0.68(+4.23%)
Sep 15, 2015	16.29	16.40	16.13	16.14	13,000	-0.15(-0.92%)
Sep 14, 2015	16.95	16.95	16.11	16.29	17,765	-0.87(-5.07%)
Sep 11, 2015	17.97	17.97	17.06	17.16	18,920	-0.84(-4.66%)
Sep 10, 2015	17.76	18.10	17.76	18.00	7,261	+0.86(+5.03%)
Sep 09, 2015	17.12	17.15	17.12	17.13	5,365	+0.24(+1.44%)
Sep 08, 2015	17.06	17.06	16.84	16.89	5,265	-0.04(-0.25%)
Sep 04, 2015		16.93	16.93	16.93	0	-0.27(-1.55%)
Sep 03, 2015	17.00	17.20	16.99	17.20	3,175	+0.33(+1.95%)
Sep 02, 2015	16.81	16.87	16.76	16.87	3,360	+0.14(+0.85%)
Sep 01, 2015	17.07	17.07	16.73	16.73	18,697	-0.63(-3.64%)
Aug 31, 2015	17.16	17.39	17.11	17.36	22,648	+0.11(+0.62%)
Aug 28, 2015	17.12	17.25	16.97	17.25	27,855	-0.04(-0.21%)
Aug 27, 2015	17.49	17.49	17.29	17.29	11,390	+0.07(+0.40%)
Aug 26, 2015	17.36	17.36	17.22	17.22	6,164	-0.07(-0.40%)
Aug 25, 2015	17.56	17.56	17.28	17.29	15,805	+0.13(+0.74%)
Aug 24, 2015	16.91	17.56	15.00	17.16	30,958	-0.82(-4.57%)
Aug 21, 2015	18.34	18.34	17.89	17.99	11,698	-0.62(-3.35%)
Aug 20, 2015	19.22	19.23	18.61	18.61	10,150	-0.86(-4.43%)
Aug 19, 2015		19.65	19.46	19.47	7,325	-0.13(-0.65%)
Aug 18, 2015	19.58	19.65	19.51	19.60	4,703	-0.09(-0.46%)
Aug 17, 2015	19.67	19.69	19.50	19.69	6,780	+0.23(+1.16%)
Aug 14, 2015	19.14	19.46	19.14	19.46	1,650	+0.35(+1.81%)
Aug 13, 2015	19.64	19.64	19.12	19.12	21,275	-0.16(-0.84%)
Aug 12, 2015	19.61	19.63	19.27	19.28	12,840	-0.72(-3.60%)
Aug 11, 2015	19.85	20.06	19.85	20.00	2,610	-0.12(-0.61%)
Aug 10, 2015	19.90	20.13	19.90	20.12	3,400	+0.32(+1.62%)
Aug 07, 2015	19.99	19.99	19.80	19.80	200	-0.60(-2.96%)
Aug 06, 2015	20.48	20.58	20.40	20.40	6,125	-0.20(-0.95%)
Aug 05, 2015	20.64	20.64	20.55	20.60	4,775	+0.11(+0.52%)
Aug 04, 2015	20.18	20.55	20.18	20.49	5,220	+0.22(+1.10%)
Jul 31, 2015		20.27	20.27	20.27	50	-0.10(-0.47%)
Jul 30, 2015	20.43	20.49	20.25	20.37	32,725	-0.07(-0.33%)
Jul 29, 2015	20.48	20.48	20.43	20.43	2,690	-0.01(-0.05%)
Jul 28, 2015	20.17	20.44	20.16	20.44	4,500	+0.17(+0.83%)
Jul 27, 2015	20.32	20.34	20.27	20.27	5,514	-0.37(-1.80%)
Jul 24, 2015	20.85	20.85	20.61	20.64	255,936	-0.23(-1.08%)
Jul 23, 2015	20.98	20.98	20.87	20.87	99,900	+0.07(+0.34%)
Jul 22, 2015	20.80	20.83	20.69	20.80	4,485	-0.14(-0.69%)
Jul 21, 2015	20.79	20.94	20.69	20.94	4,525	-0.12(-0.56%)
Jul 20, 2015	21.38	21.38	21.00	21.06	24,750	-0.49(-2.27%)
Jul 17, 2015	21.53	21.58	21.53	21.55	11,285	+0.07(+0.31%)
Jul 16, 2015	21.89	21.89	21.49	21.49	2,225	-0.33(-1.53%)
Jul 15, 2015	21.72	22.06	21.72	21.82	55,975	-0.09(-0.40%)
Jul 14, 2015	21.93	21.93	21.84	21.91	11,200	+0.01(+0.06%)
Jul 13, 2015	21.92	22.00	21.76	21.89	51,865	+0.24(+1.11%)
Jul 10, 2015	21.42	21.82	21.42	21.65	30,621	+0.40(+1.90%)
Jul 08, 2015		21.25	21.25	21.25	50	-0.41(-1.89%)
Jul 07, 2015	21.28	21.66	21.15	21.66	30,450	+0.11(+0.52%)
Jul 06, 2015	21.55	21.55	21.43	21.55	31,264	-0.38(-1.74%)

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.