Hudsons Bay (OP: HBAYF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	7.011	7.190	7.011	7.159	633,419	+0.10(+1.41%)
Apr 27, 2018	7.042	7.060	7.020	7.060	6,900	-0.01(-0.17%)
Apr 26, 2018	6.960	7.170	6.960	7.072	2,339	-0.07(-1.04%)
Apr 25, 2018	6.994	7.194	6.913	7.146	81,900	+0.09(+1.32%)
Apr 24, 2018	7.090	7.161	6.990	7.053	17,750	-0.08(-1.08%)
Apr 23, 2018	7.080	7.130	7.044	7.130	12,090	-0.09(-1.22%)
Apr 20, 2018	7.196	7.270	7.172	7.218	40,760	-0.07(-1.00%)
Apr 19, 2018	7.229	7.304	7.229	7.291	20,096	+0.06(+0.83%)
Apr 18, 2018	7.220	7.294	7.164	7.231	22,975	+0.12(+1.65%)
Apr 17, 2018	7.250	7.250	7.080	7.114	14,051	-0.05(-0.75%)
Apr 16, 2018	7.187	7.202	7.160	7.168	12,050	+0.01(+0.11%)
Apr 13, 2018	7.320	7.330	7.090	7.160	22,755	-0.24(-3.24%)
Apr 12, 2018	7.590	7.590	7.400	7.400	14,901	-0.19(-2.56%)
Apr 11, 2018	7.380	7.606	7.380	7.594	50,070	+0.18(+2.50%)
Apr 10, 2018	7.050	7.409	7.050	7.409	23,262	+0.41(+5.92%)
Apr 09, 2018	6.891	7.080	6.891	6.995	93,580	+0.01(+0.17%)
Apr 06, 2018	6.845	7.008	6.845	6.983	6,655	+0.12(+1.80%)
Apr 05, 2018	6.800	6.876	6.790	6.860	5,000	+0.08(+1.19%)
Apr 04, 2018	6.666	6.780	6.582	6.779	45,805	+0.14(+2.11%)
Apr 03, 2018	6.891	6.891	6.630	6.639	14,745	-0.26(-3.78%)
Apr 02, 2018	6.537	6.900	6.460	6.900	22,353	-0.00(-0.00%)
Mar 29, 2018		6.900	6.900	6.900	0	+0.24(+3.58%)
Mar 28, 2018	6.502	6.718	6.343	6.661	106,800	+0.05(+0.69%)
Mar 27, 2018	6.730	6.760	6.615	6.615	4,175	-0.03(-0.49%)
Mar 26, 2018	6.597	6.660	6.584	6.648	63,845	+0.02(+0.27%)
Mar 23, 2018	6.750	6.750	6.630	6.630	19,585	-0.19(-2.77%)
Mar 22, 2018	6.880	6.880	6.760	6.819	21,770	-0.08(-1.15%)
Mar 21, 2018	6.873	6.916	6.830	6.898	34,368	+0.06(+0.85%)
Mar 20, 2018	6.906	6.906	6.778	6.840	17,142	-0.05(-0.68%)
Mar 19, 2018	6.900	6.920	6.842	6.887	55,696	-0.03(-0.48%)
Mar 16, 2018	7.016	7.050	6.920	6.920	13,895	-0.21(-3.01%)
Mar 15, 2018	7.160	7.220	7.048	7.134	34,690	-0.00(-0.07%)
Mar 14, 2018	7.484	7.484	7.128	7.139	28,320	-0.35(-4.65%)
Mar 13, 2018	7.676	7.770	7.447	7.487	40,103	-0.18(-2.31%)
Mar 12, 2018	7.360	7.696	7.360	7.664	62,492	+0.11(+1.42%)
Mar 09, 2018	7.501	7.586	7.440	7.557	29,673	+0.11(+1.52%)
Mar 08, 2018	7.404	7.477	7.324	7.444	93,666	+0.02(+0.27%)
Mar 07, 2018	7.360	7.468	7.350	7.424	19,475	+0.10(+1.42%)
Mar 06, 2018	7.450	7.450	7.270	7.320	10,692	-0.06(-0.83%)
Mar 05, 2018	7.390	7.400	7.314	7.381	29,850	-0.05(-0.65%)
Mar 02, 2018	7.380	7.463	7.340	7.429	19,915	-0.12(-1.59%)
Mar 01, 2018	7.590	7.604	7.455	7.549	12,713	-0.13(-1.75%)
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%)

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.