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 24, 2011 60.00 60.28 59.15 59.15 724,108 -1.12(-1.86%)
May 20, 2011 59.75 60.38 59.64 60.27 952,348 +0.49(+0.82%)
May 19, 2011 59.15 60.05 59.25 59.78 802,268 +0.39(+0.66%)
May 18, 2011 59.31 59.49 58.93 59.39 824,600 +0.32(+0.54%)
May 17, 2011 59.42 59.99 59.07 59.07 619,906 -0.43(-0.72%)
May 16, 2011 60.04 60.13 59.48 59.50 720,059 -0.59(-0.98%)
May 13, 2011 60.54 60.90 59.99 60.09 611,271 -0.46(-0.76%)
May 12, 2011 60.63 61.02 60.42 60.55 581,650 -0.33(-0.54%)
May 11, 2011 61.79 62.09 60.71 60.88 851,631 -1.21(-1.95%)
May 10, 2011 61.18 62.37 61.22 62.09 738,127 +0.84(+1.37%)
May 09, 2011 60.35 61.25 60.00 61.25 968,599 +1.25(+2.08%)
May 06, 2011 59.40 60.00 59.20 60.00 675,174 +0.61(+1.03%)
May 05, 2011 58.65 59.61 58.66 59.39 967,830 +0.58(+0.99%)
May 04, 2011 58.45 58.96 58.06 58.81 2,166,035 -0.15(-0.25%)
May 03, 2011 59.88 59.98 58.53 58.96 743,080 -1.02(-1.70%)
May 02, 2011 58.39 60.01 59.83 59.98 1,742,920 +0.10(+0.17%)
Apr 29, 2011 59.54 59.91 59.39 59.88 461,633 +0.31(+0.52%)
Apr 28, 2011 59.30 59.94 59.33 59.57 391,290 +0.21(+0.35%)
Apr 27, 2011 60.02 59.68 59.23 59.36 673,059 -0.08(-0.13%)
Apr 26, 2011 59.71 60.05 59.12 59.44 654,723 -0.30(-0.50%)
Apr 25, 2011 59.68 59.92 59.68 59.74 315,332 +0.03(+0.05%)
Apr 21, 2011 60.11 60.07 59.40 59.71 488,048 -0.22(-0.37%)
Apr 20, 2011 60.52 60.70 59.76 59.93 636,786 -0.29(-0.48%)
Apr 19, 2011 60.08 60.30 59.70 60.22 422,079 -0.04(-0.07%)
Apr 18, 2011 59.87 60.41 59.69 60.26 650,052 +0.03(+0.05%)
Apr 15, 2011 60.10 60.52 60.08 60.23 800,290 +0.15(+0.25%)
Apr 14, 2011 59.73 60.17 59.62 60.08 569,913 +0.24(+0.40%)
Apr 13, 2011 59.52 59.87 59.33 59.84 743,328 +0.51(+0.86%)
Apr 12, 2011 59.60 59.75 58.98 59.33 725,869 -0.34(-0.57%)
Apr 11, 2011 60.24 60.30 59.41 59.67 585,744 -0.43(-0.72%)
Apr 08, 2011 59.39 60.14 59.17 60.10 578,458 +0.82(+1.38%)
Apr 07, 2011 59.75 59.96 59.20 59.28 715,074 -0.68(-1.13%)
Apr 06, 2011 61.19 61.30 59.88 59.96 1,243,487 -1.16(-1.90%)
Apr 05, 2011 60.88 61.52 60.86 61.12 798,232 +0.09(+0.15%)
Apr 04, 2011 60.93 61.19 60.81 61.03 719,605 +0.02(+0.03%)
Apr 01, 2011 59.96 61.27 59.85 61.01 1,050,998 +1.16(+1.94%)
Mar 31, 2011 60.12 60.41 59.65 59.85 1,030,723 -0.15(-0.25%)
Mar 30, 2011 59.55 60.00 60.00 60.00 2,450,867 +2.01(+3.47%)
Mar 29, 2011 58.00 58.09 57.66 57.99 608,061 -0.07(-0.12%)
Mar 28, 2011 58.36 58.69 58.03 58.06 601,135 -0.63(-1.07%)
Mar 25, 2011 58.24 59.17 58.13 58.69 473,540 +0.56(+0.96%)
Mar 24, 2011 58.01 58.23 57.46 58.13 804,920 +0.16(+0.28%)
Mar 23, 2011 56.84 58.05 56.82 57.97 854,088 +1.08(+1.90%)
Mar 22, 2011 56.03 56.99 56.07 56.89 643,748 +0.82(+1.46%)
Mar 21, 2011 55.34 56.15 55.80 56.07 446,399 +1.07(+1.95%)
Mar 18, 2011 55.19 55.37 54.94 55.00 1,684,526 -0.15(-0.27%)
Mar 17, 2011 55.25 55.62 55.07 55.15 432,840 -0.23(-0.42%)
Mar 16, 2011 55.44 55.75 55.11 55.38 699,516 -0.37(-0.66%)
Mar 15, 2011 54.55 55.79 54.18 55.75 618,249 +0.09(+0.16%)
Mar 14, 2011 55.57 55.93 55.21 55.66 609,600 -0.27(-0.48%)
Mar 11, 2011 55.27 56.09 55.40 55.93 859,934 +0.20(+0.36%)
Mar 10, 2011 55.40 55.79 55.18 55.73 657,630 -0.05(-0.09%)
Mar 09, 2011 54.65 55.82 54.37 55.78 2,169,965 +0.57(+1.03%)
Mar 08, 2011 55.93 55.89 55.12 55.21 1,293,717 -0.68(-1.22%)
Mar 07, 2011 56.39 57.08 55.42 55.89 877,250 -1.19(-2.08%)
Mar 04, 2011 56.93 57.14 55.54 57.08 1,497,436 +0.09(+0.16%)
Mar 03, 2011 55.97 57.08 55.79 56.99 1,149,824 +1.20(+2.15%)
Mar 02, 2011 56.21 56.51 55.74 55.79 879,489 -0.72(-1.27%)
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.