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 31, 2010 37.79 37.75 37.34 37.57 296,227 -0.14(-0.37%)
May 28, 2010 37.68 37.89 37.30 37.71 635,983 +0.41(+1.10%)
May 27, 2010 36.80 37.52 36.82 37.30 887,130 +0.38(+1.03%)
May 26, 2010 36.84 37.44 36.86 36.92 1,193,074 +0.06(+0.16%)
May 25, 2010 36.79 37.14 36.42 36.86 884,005 -0.28(-0.75%)
May 21, 2010 36.49 37.17 36.20 37.14 846,629 +0.53(+1.45%)
May 20, 2010 37.08 36.86 36.61 36.61 932,522 -0.51(-1.37%)
May 19, 2010 37.03 37.43 36.91 37.12 963,197 +0.11(+0.30%)
May 18, 2010 37.37 37.35 37.01 37.01 747,741 -0.21(-0.56%)
May 17, 2010 37.88 38.02 37.02 37.22 838,106 -0.58(-1.53%)
May 14, 2010 37.73 37.80 37.31 37.80 1,087,637 +0.05(+0.13%)
May 13, 2010 37.81 37.77 37.36 37.75 818,835 -0.02(-0.05%)
May 12, 2010 37.26 37.77 36.99 37.77 795,353 +0.73(+1.97%)
May 11, 2010 36.87 37.10 37.00 37.04 598,748 +0.24(+0.65%)
May 10, 2010 37.80 36.97 36.74 36.80 666,246 +0.29(+0.79%)
May 07, 2010 37.71 37.62 36.22 36.51 1,431,756 -1.11(-2.95%)
May 06, 2010 37.12 37.98 36.84 37.62 1,832,471 +0.24(+0.64%)
May 05, 2010 37.80 37.89 37.32 37.38 718,404 -0.61(-1.61%)
May 04, 2010 38.34 38.45 37.89 37.99 559,193 -0.46(-1.20%)
May 03, 2010 38.50 38.97 38.44 38.45 536,784 -0.05(-0.13%)
Apr 30, 2010 38.30 39.03 38.13 38.50 752,715 +0.37(+0.97%)
Apr 29, 2010 38.12 38.42 37.82 38.13 682,463 +0.31(+0.82%)
Apr 28, 2010 37.91 38.08 37.70 37.82 934,953 -0.26(-0.68%)
Apr 27, 2010 38.29 38.46 38.05 38.08 987,253 -0.14(-0.37%)
Apr 26, 2010 38.15 38.61 38.13 38.22 2,474,231 +0.06(+0.16%)
Apr 23, 2010 37.85 38.40 37.74 38.16 2,286,918 +0.34(+0.90%)
Apr 22, 2010 37.79 37.90 37.38 37.82 3,665,853 -0.08(-0.21%)
Apr 21, 2010 38.03 38.12 37.72 37.90 2,117,025 -0.22(-0.58%)
Apr 20, 2010 38.19 38.31 37.85 38.12 3,046,949 -0.19(-0.50%)
Apr 19, 2010 38.04 38.49 37.95 38.31 4,268,124 +0.22(+0.58%)
Apr 16, 2010 37.71 38.11 37.55 38.09 2,510,224 +0.47(+1.25%)
Apr 15, 2010 37.85 37.94 37.61 37.62 1,216,914 -0.23(-0.61%)
Apr 14, 2010 38.21 38.33 37.75 37.85 697,458 -0.41(-1.07%)
Apr 13, 2010 38.72 38.73 38.22 38.26 2,118,207 -0.42(-1.09%)
Apr 12, 2010 38.52 38.95 38.31 38.68 1,469,777 +0.37(+0.97%)
Apr 09, 2010 38.09 38.47 38.06 38.31 1,242,223 +0.20(+0.52%)
Apr 08, 2010 38.44 38.47 38.05 38.11 1,655,618 -0.17(-0.44%)
Apr 07, 2010 38.35 38.54 38.28 38.28 1,139,173 -0.12(-0.31%)
Apr 06, 2010 37.98 38.45 37.81 38.40 865,287 +0.37(+0.97%)
Apr 05, 2010 37.66 38.06 37.67 38.03 966,655 +0.26(+0.69%)
Apr 01, 2010 37.77 37.77 37.77 0 -0.27(-0.71%)
Mar 31, 2010 38.32 38.48 38.02 38.04 2,882,658 -0.19(-0.50%)
Mar 30, 2010 38.31 38.32 38.03 38.23 1,411,980 +0.01(+0.03%)
Mar 29, 2010 38.20 38.37 38.05 38.22 4,675,159 +0.11(+0.29%)
Mar 26, 2010 38.68 38.83 38.09 38.11 1,974,906 -0.72(-1.85%)
Mar 25, 2010 38.81 38.86 38.61 38.83 2,139,921 +0.06(+0.15%)
Mar 24, 2010 38.28 38.85 38.22 38.77 2,105,183 +0.53(+1.39%)
Mar 23, 2010 37.97 38.29 37.84 38.24 2,432,230 +0.35(+0.92%)
Mar 22, 2010 37.48 38.33 37.44 37.89 5,643,731 +0.45(+1.20%)
Mar 19, 2010 37.28 37.50 37.24 37.44 2,937,365 +0.16(+0.43%)
Mar 18, 2010 37.46 37.45 37.01 37.28 2,006,796 -0.08(-0.21%)
Mar 17, 2010 36.96 37.38 36.80 37.36 2,467,122 +0.48(+1.30%)
Mar 16, 2010 36.75 37.13 36.60 36.88 2,464,173 +0.11(+0.30%)
Mar 15, 2010 36.64 36.77 36.64 36.77 1,779,405 -0.04(-0.11%)
Mar 12, 2010 37.16 37.25 36.59 36.81 2,174,250 -0.44(-1.18%)
Mar 11, 2010 36.66 37.26 36.59 37.25 1,686,615 +0.62(+1.69%)
Mar 10, 2010 36.28 36.64 36.21 36.63 2,746,006 +0.32(+0.88%)
Mar 09, 2010 36.56 36.69 36.17 36.31 2,093,829 -0.33(-0.90%)
Mar 08, 2010 36.64 36.73 36.40 36.64 1,127,166 +0.00(+0.00%)
Mar 05, 2010 36.16 36.73 35.96 36.64 2,642,316 +0.43(+1.19%)
Mar 04, 2010 35.75 36.67 35.70 36.21 2,672,581 +0.51(+1.43%)
Mar 03, 2010 35.74 35.79 35.52 35.70 1,183,364 -0.01(-0.03%)
Mar 02, 2010 35.76 35.77 35.48 35.71 948,400 -0.05(-0.14%)
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.