Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TSX Health Care Index (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 39.42 39.58 39.07 39.07 1,343,432 -0.15(-0.38%)
May 29, 2008 39.18 39.30 38.85 39.22 1,078,757 +0.05(+0.13%)
May 28, 2008 39.34 39.53 38.84 39.17 1,178,178 -0.04(-0.10%)
May 27, 2008 39.32 39.66 38.63 39.21 1,266,662 -0.18(-0.46%)
May 26, 2008 39.65 39.85 39.20 39.39 727,256 -0.21(-0.53%)
May 23, 2008 39.85 40.04 39.54 39.60 1,628,456 -0.11(-0.28%)
May 22, 2008 39.75 40.25 39.55 39.71 2,455,094 +0.07(+0.18%)
May 21, 2008 39.87 40.07 39.64 39.64 1,745,261 -0.10(-0.25%)
May 20, 2008 40.53 40.68 39.54 39.74 1,709,551 -0.86(-2.12%)
May 19, 2008 41.52 41.52 40.41 40.60 3,796,045 +0.00(+0.00%)
May 16, 2008 41.52 41.52 40.41 40.60 3,796,045 -0.45(-1.10%)
May 15, 2008 40.23 41.45 40.22 41.05 1,289,496 +0.66(+1.63%)
May 14, 2008 40.83 41.15 39.79 40.39 1,765,653 -0.43(-1.05%)
May 13, 2008 41.27 41.27 40.24 40.82 1,136,454 -0.27(-0.66%)
May 12, 2008 41.58 41.63 40.82 41.09 940,135 -0.36(-0.87%)
May 09, 2008 40.34 41.83 40.23 41.45 2,120,657 +0.67(+1.64%)
May 08, 2008 39.96 41.04 39.91 40.78 1,309,828 +0.87(+2.18%)
May 07, 2008 39.84 40.02 39.71 39.91 1,764,827 +0.20(+0.50%)
May 06, 2008 39.91 39.93 39.52 39.71 655,992 -0.08(-0.20%)
May 05, 2008 39.93 40.09 39.42 39.79 1,044,874 +0.03(+0.08%)
May 02, 2008 39.44 39.93 39.43 39.76 904,422 +0.37(+0.94%)
May 01, 2008 38.69 39.43 38.65 39.39 596,008 +0.74(+1.91%)
Apr 30, 2008 38.51 39.02 38.51 38.65 1,173,731 -0.23(-0.59%)
Apr 29, 2008 39.25 39.34 38.63 38.88 1,280,479 -0.45(-1.14%)
Apr 28, 2008 39.23 39.45 38.91 39.33 1,030,151 +0.11(+0.28%)
Apr 25, 2008 39.14 39.43 38.52 39.22 1,589,558 +0.17(+0.44%)
Apr 24, 2008 38.34 39.33 38.26 39.05 1,163,294 +0.79(+2.06%)
Apr 23, 2008 38.28 38.61 38.04 38.26 1,171,113 -0.19(-0.49%)
Apr 22, 2008 38.58 38.76 38.27 38.45 924,154 -0.26(-0.67%)
Apr 21, 2008 38.56 38.72 37.97 38.71 888,116 +0.58(+1.52%)
Apr 18, 2008 38.01 38.13 37.36 38.13 685,659 +0.77(+2.06%)
Apr 17, 2008 36.66 37.42 36.44 37.36 805,458 +0.92(+2.52%)
Apr 16, 2008 36.81 37.01 36.44 36.44 1,504,317 -0.57(-1.54%)
Apr 15, 2008 37.43 37.43 36.40 37.01 1,467,004 -0.41(-1.10%)
Apr 14, 2008 37.45 37.64 37.26 37.42 935,956 -0.18(-0.48%)
Apr 11, 2008 37.58 38.03 37.38 37.60 1,032,036 -0.31(-0.82%)
Apr 10, 2008 37.86 37.99 37.73 37.91 1,243,322 +0.09(+0.24%)
Apr 09, 2008 38.30 38.48 37.66 37.82 872,665 -0.51(-1.33%)
Apr 08, 2008 38.26 38.57 37.92 38.33 1,228,319 -0.14(-0.36%)
Apr 07, 2008 38.23 38.81 38.19 38.47 1,285,290 +0.13(+0.34%)
Apr 04, 2008 38.41 38.78 38.17 38.34 1,795,611 -0.44(-1.13%)
Apr 03, 2008 38.55 38.86 38.39 38.78 1,382,482 -0.08(-0.21%)
Apr 02, 2008 39.03 39.03 38.62 38.86 2,030,517 +0.05(+0.13%)
Apr 01, 2008 38.99 39.20 38.70 38.81 1,794,268 -0.25(-0.64%)
Mar 31, 2008 38.57 39.06 38.31 39.06 2,517,551 +0.47(+1.22%)
Mar 28, 2008 39.14 39.09 38.48 38.59 1,658,317 -0.27(-0.69%)
Mar 27, 2008 38.65 38.93 38.42 38.86 1,715,788 +0.27(+0.70%)
Mar 26, 2008 37.92 38.60 37.72 38.59 2,757,602 +0.49(+1.29%)
Mar 25, 2008 38.93 39.12 37.82 38.10 1,875,851 -0.76(-1.96%)
Mar 24, 2008 38.08 38.98 36.92 38.86 2,409,468 +1.24(+3.30%)
Mar 21, 2008 37.51 38.23 36.94 37.62 2,251,190 +0.00(+0.00%)
Mar 20, 2008 37.51 38.23 36.94 37.62 2,251,190 +0.22(+0.59%)
Mar 19, 2008 38.03 38.08 37.27 37.40 1,730,404 -0.47(-1.24%)
Mar 18, 2008 38.51 38.28 37.45 37.87 1,471,015 +0.30(+0.80%)
Mar 17, 2008 36.91 39.22 34.56 37.57 6,399,037 +2.50(+7.13%)
Mar 14, 2008 35.83 36.05 34.43 35.07 2,506,775 -0.84(-2.34%)
Mar 13, 2008 35.67 35.91 34.97 35.91 1,469,843 +0.21(+0.59%)
Mar 12, 2008 35.65 36.46 35.45 35.70 1,576,547 +0.04(+0.11%)
Mar 11, 2008 35.93 36.11 35.12 35.66 999,809 +0.33(+0.93%)
Mar 10, 2008 36.46 36.46 35.10 35.33 1,351,970 -0.76(-2.11%)
Mar 07, 2008 35.82 36.30 35.58 36.09 1,038,788 +0.28(+0.78%)
Mar 06, 2008 36.57 36.84 35.81 35.81 1,317,733 -1.03(-2.80%)
Mar 05, 2008 36.78 37.10 36.44 36.84 1,373,329 +0.14(+0.38%)
Mar 04, 2008 37.40 37.36 36.48 36.70 921,939 -0.48(-1.29%)
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.