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, 2014 92.51 93.95 91.62 93.24 1,127,293 +0.73(+0.79%)
May 29, 2014 91.85 92.55 91.66 92.51 548,017 +0.66(+0.72%)
May 28, 2014 92.59 92.59 90.92 91.85 881,997 -0.74(-0.80%)
May 27, 2014 92.54 92.76 91.95 92.59 889,254 +0.05(+0.05%)
May 26, 2014 92.86 93.91 92.26 92.54 249,421 -0.32(-0.34%)
May 23, 2014 92.40 93.17 92.06 92.86 518,867 +0.44(+0.48%)
May 22, 2014 91.80 92.51 91.39 92.42 475,410 +0.62(+0.68%)
May 21, 2014 91.15 92.41 91.15 91.80 863,018 +0.65(+0.71%)
May 20, 2014 88.98 91.28 88.98 91.15 1,707,961 +2.17(+2.44%)
May 16, 2014 88.98 88.98 88.98 0 +0.84(+0.95%)
May 15, 2014 89.13 89.13 87.62 88.14 916,504 -0.99(-1.11%)
May 14, 2014 89.94 89.94 88.87 89.13 645,312 -0.81(-0.90%)
May 13, 2014 89.57 90.24 89.50 89.94 1,165,280 +0.37(+0.41%)
May 12, 2014 88.52 89.58 88.21 89.57 903,365 +1.05(+1.19%)
May 09, 2014 87.82 88.55 87.77 88.52 706,617 +0.70(+0.80%)
May 08, 2014 89.18 89.64 87.38 87.82 765,845 -1.36(-1.53%)
May 07, 2014 88.44 89.28 87.33 89.18 894,060 +0.74(+0.84%)
May 06, 2014 90.66 90.66 88.36 88.44 878,926 -2.22(-2.45%)
May 05, 2014 91.35 91.35 90.19 90.66 737,930 -0.69(-0.76%)
May 02, 2014 91.50 91.92 90.82 91.35 915,862 -0.15(-0.16%)
May 01, 2014 87.43 91.92 87.34 91.50 1,771,208 +4.07(+4.66%)
Apr 30, 2014 87.76 87.98 86.55 87.43 1,186,740 -0.33(-0.38%)
Apr 29, 2014 88.09 88.09 86.84 87.76 885,831 -0.33(-0.37%)
Apr 28, 2014 88.46 88.90 87.36 88.09 861,287 -0.37(-0.42%)
Apr 25, 2014 88.83 88.90 87.93 88.46 1,088,760 -0.37(-0.42%)
Apr 24, 2014 87.95 88.89 87.72 88.83 879,877 +0.88(+1.00%)
Apr 23, 2014 89.17 89.49 87.95 87.95 1,078,891 -1.22(-1.37%)
Apr 22, 2014 86.51 89.32 86.51 89.17 1,643,780 +2.66(+3.07%)
Apr 21, 2014 85.73 86.67 85.73 86.51 739,294 +0.78(+0.91%)
Apr 17, 2014 85.73 85.73 85.73 0 -0.56(-0.65%)
Apr 16, 2014 85.79 86.83 85.58 86.29 896,735 +0.50(+0.58%)
Apr 15, 2014 84.47 86.00 84.20 85.79 1,270,203 +1.32(+1.56%)
Apr 14, 2014 84.80 85.88 84.08 84.47 1,202,017 -0.33(-0.39%)
Apr 11, 2014 86.16 86.68 84.80 84.80 1,064,114 -1.36(-1.58%)
Apr 10, 2014 89.15 89.15 84.69 86.16 1,835,712 -2.99(-3.35%)
Apr 09, 2014 87.22 89.15 87.22 89.15 961,743 +1.93(+2.21%)
Apr 08, 2014 87.08 87.43 85.57 87.22 1,231,686 +0.14(+0.16%)
Apr 07, 2014 89.12 89.12 86.03 87.08 1,222,318 -2.04(-2.29%)
Apr 04, 2014 91.35 91.78 88.46 89.12 1,097,316 -2.23(-2.44%)
Apr 03, 2014 93.28 93.46 91.05 91.35 782,192 -1.93(-2.07%)
Apr 02, 2014 93.29 94.10 92.72 93.28 672,972 -0.01(-0.01%)
Apr 01, 2014 92.87 93.87 92.56 93.29 681,553 +0.42(+0.45%)
Mar 31, 2014 91.37 93.25 91.37 92.87 1,117,859 +1.50(+1.64%)
Mar 28, 2014 91.60 93.06 91.33 91.37 966,167 -0.23(-0.25%)
Mar 27, 2014 92.54 92.61 91.20 91.60 700,850 -0.91(-0.98%)
Mar 26, 2014 94.12 94.67 92.01 92.51 856,182 -1.61(-1.71%)
Mar 25, 2014 93.80 94.92 93.56 94.12 721,617 +0.32(+0.34%)
Mar 24, 2014 95.23 96.09 92.86 93.80 937,625 -1.43(-1.50%)
Mar 21, 2014 96.75 96.75 95.23 95.23 1,944,333 -1.52(-1.57%)
Mar 20, 2014 96.69 97.17 96.17 96.75 559,671 +0.06(+0.06%)
Mar 19, 2014 97.33 97.41 96.25 96.69 648,001 -0.64(-0.66%)
Mar 18, 2014 95.18 97.37 95.18 97.33 766,004 +2.15(+2.26%)
Mar 17, 2014 95.64 96.51 95.14 95.18 624,304 -0.46(-0.48%)
Mar 14, 2014 94.84 95.81 93.87 95.64 1,130,394 +0.80(+0.84%)
Mar 13, 2014 95.64 95.85 94.35 94.84 1,420,389 -0.80(-0.84%)
Mar 12, 2014 95.65 96.01 94.91 95.64 850,972 -0.01(-0.01%)
Mar 11, 2014 95.89 96.44 95.29 95.65 783,951 -0.24(-0.25%)
Mar 10, 2014 95.55 96.18 95.40 95.89 924,335 +0.34(+0.36%)
Mar 07, 2014 94.14 95.59 93.88 95.55 997,171 +1.41(+1.50%)
Mar 06, 2014 96.78 96.78 93.63 94.14 1,250,630 -2.64(-2.73%)
Mar 05, 2014 97.38 97.54 96.36 96.78 1,110,600 -0.60(-0.62%)
Mar 04, 2014 96.74 97.98 96.74 97.38 1,111,849 +0.64(+0.66%)
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.