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, 2007 49.79 50.35 49.81 50.10 6,820,636 +0.16(+0.32%)
May 30, 2007 50.07 50.21 49.72 49.94 3,117,058 -0.08(-0.16%)
May 29, 2007 50.10 50.28 49.99 50.02 2,552,851 -0.03(-0.06%)
May 25, 2007 50.38 50.47 50.05 50.05 3,243,250 -0.14(-0.28%)
May 24, 2007 50.68 50.77 50.12 50.19 2,344,696 -0.49(-0.97%)
May 23, 2007 51.08 51.23 50.68 50.68 2,127,494 -0.36(-0.71%)
May 22, 2007 50.73 51.19 50.37 51.04 3,208,176 +0.60(+1.19%)
May 21, 2007 51.18 51.13 50.37 50.44 2,875,909 +0.00(+0.00%)
May 18, 2007 51.18 51.13 50.37 50.44 2,875,909 -0.50(-0.98%)
May 17, 2007 51.01 50.99 50.50 50.94 3,275,278 -0.01(-0.02%)
May 16, 2007 50.43 51.04 50.31 50.95 8,619,534 +0.60(+1.19%)
May 15, 2007 50.14 50.51 50.14 50.35 3,945,767 -0.05(-0.10%)
May 14, 2007 50.25 50.80 50.16 50.40 1,887,317 -0.28(-0.55%)
May 11, 2007 50.64 50.79 50.28 50.68 2,605,078 +0.29(+0.58%)
May 10, 2007 50.55 51.19 50.16 50.39 5,681,712 +0.23(+0.46%)
May 09, 2007 50.34 50.51 50.16 50.16 2,032,886 -0.23(-0.46%)
May 08, 2007 50.57 50.66 49.93 50.39 2,286,303 -0.21(-0.42%)
May 07, 2007 50.57 51.09 50.40 50.60 2,800,900 +0.05(+0.10%)
May 04, 2007 50.68 50.66 50.12 50.55 4,676,355 +0.18(+0.36%)
May 03, 2007 50.46 50.54 49.99 50.37 1,823,416 -0.01(-0.02%)
May 02, 2007 50.03 51.01 49.64 50.38 3,362,804 +0.25(+0.50%)
May 01, 2007 49.94 50.31 49.68 50.13 2,125,257 +0.19(+0.38%)
Apr 30, 2007 50.99 51.15 49.86 49.94 2,031,545 -1.21(-2.37%)
Apr 27, 2007 51.01 51.22 50.90 51.15 2,584,820 +0.14(+0.27%)
Apr 26, 2007 51.39 51.49 51.01 51.01 3,960,863 -0.31(-0.60%)
Apr 25, 2007 51.31 51.56 51.21 51.32 5,643,091 -0.19(-0.37%)
Apr 24, 2007 51.77 51.92 51.39 51.51 1,928,594 -0.40(-0.77%)
Apr 23, 2007 51.74 52.21 51.63 51.91 2,038,598 -0.14(-0.27%)
Apr 20, 2007 52.34 52.36 51.94 52.05 1,908,477 +0.03(+0.06%)
Apr 19, 2007 51.47 52.26 51.42 52.02 3,373,731 +0.11(+0.21%)
Apr 18, 2007 51.35 52.08 51.33 51.91 1,832,750 +0.21(+0.41%)
Apr 17, 2007 51.62 51.84 51.39 51.70 2,574,114 +0.19(+0.37%)
Apr 16, 2007 51.43 51.61 51.25 51.51 3,714,414 -0.02(-0.04%)
Apr 13, 2007 51.53 51.59 51.30 51.53 1,829,933 +0.01(+0.02%)
Apr 12, 2007 51.17 51.65 50.89 51.52 1,900,480 +0.24(+0.47%)
Apr 11, 2007 51.78 51.85 51.28 51.28 2,278,590 -0.49(-0.95%)
Apr 10, 2007 52.39 52.33 51.71 51.77 5,258,061 -0.46(-0.88%)
Apr 09, 2007 52.33 52.49 52.07 52.23 4,177,768 -0.01(-0.02%)
Apr 05, 2007 51.69 52.31 51.59 52.24 3,111,310 +0.53(+1.02%)
Apr 04, 2007 51.77 51.77 51.45 51.71 2,497,540 -0.02(-0.04%)
Apr 03, 2007 50.87 51.82 50.73 51.73 3,780,994 +1.00(+1.97%)
Apr 02, 2007 50.99 51.02 50.68 50.73 2,503,043 -0.08(-0.16%)
Mar 30, 2007 50.49 50.84 50.52 50.81 3,001,866 +0.16(+0.32%)
Mar 29, 2007 50.88 51.07 50.59 50.65 2,036,272 -0.21(-0.41%)
Mar 28, 2007 50.76 51.08 50.68 50.86 2,402,890 -0.21(-0.41%)
Mar 27, 2007 51.30 51.42 51.07 51.07 3,398,919 -0.35(-0.68%)
Mar 26, 2007 51.65 51.74 51.26 51.42 2,910,736 -0.19(-0.37%)
Mar 23, 2007 51.84 51.87 51.55 51.61 2,625,709 -0.21(-0.41%)
Mar 22, 2007 52.01 52.31 51.64 51.82 4,495,370 -0.43(-0.82%)
Mar 21, 2007 51.85 52.25 51.64 52.25 3,922,812 +0.46(+0.89%)
Mar 20, 2007 52.12 52.12 51.59 51.79 2,476,496 -0.30(-0.58%)
Mar 19, 2007 51.35 52.09 51.19 52.09 2,054,839 +0.90(+1.76%)
Mar 16, 2007 50.83 51.41 50.79 51.19 4,072,566 +0.30(+0.59%)
Mar 15, 2007 51.00 51.07 50.63 50.89 4,110,239 +0.26(+0.51%)
Mar 14, 2007 50.97 51.05 50.42 50.63 2,668,618 -0.25(-0.49%)
Mar 13, 2007 51.38 51.45 50.88 50.88 2,307,932 -0.46(-0.90%)
Mar 12, 2007 51.06 51.36 50.87 51.34 3,244,829 +0.23(+0.45%)
Mar 09, 2007 51.15 51.49 50.98 51.11 2,725,757 -0.17(-0.33%)
Mar 08, 2007 51.10 51.58 51.11 51.28 1,890,037 -0.11(-0.21%)
Mar 07, 2007 51.50 51.60 51.13 51.39 1,484,894 -0.11(-0.21%)
Mar 06, 2007 51.11 51.50 50.84 51.50 2,489,626 +0.66(+1.30%)
Mar 05, 2007 51.20 51.39 50.81 50.84 4,691,231 -0.32(-0.63%)
Mar 02, 2007 51.38 51.76 50.99 51.16 2,772,914 -0.44(-0.85%)
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.