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, 2013 73.11 74.25 73.31 74.12 1,885,064 +0.55(+0.75%)
May 30, 2013 73.27 73.78 73.00 73.57 2,450,058 +0.30(+0.41%)
May 29, 2013 73.88 74.10 73.07 73.27 1,459,208 -0.76(-1.03%)
May 28, 2013 74.73 75.42 73.35 74.03 2,745,522 -0.45(-0.60%)
May 27, 2013 73.21 74.56 71.50 74.48 1,400,558 +2.79(+3.89%)
May 24, 2013 69.02 72.31 68.48 71.69 2,181,256 +2.58(+3.73%)
May 23, 2013 69.34 69.43 68.83 69.11 2,208,850 -0.32(-0.46%)
May 22, 2013 70.49 70.53 69.14 69.43 1,660,902 -0.95(-1.35%)
May 21, 2013 70.47 71.27 70.10 70.38 1,534,636 -0.89(-1.25%)
May 17, 2013 71.27 71.27 71.27 0 +0.89(+1.26%)
May 16, 2013 70.92 71.25 70.31 70.38 1,042,493 -0.50(-0.71%)
May 15, 2013 71.36 71.46 70.47 70.88 1,183,252 +1.24(+1.78%)
May 13, 2013 68.41 69.81 68.26 69.64 3,940,565 +1.38(+2.02%)
May 10, 2013 68.67 68.88 68.09 68.26 2,808,509 -0.57(-0.83%)
May 09, 2013 67.52 68.94 66.74 68.83 4,935,377 +1.45(+2.15%)
May 08, 2013 67.17 67.72 67.21 67.38 985,339 -0.19(-0.28%)
May 07, 2013 66.56 67.76 66.51 67.57 4,243,547 +0.94(+1.41%)
May 06, 2013 66.85 67.51 66.63 66.63 1,400,604 -0.14(-0.21%)
May 03, 2013 67.60 67.89 66.59 66.77 1,547,032 -0.31(-0.46%)
May 02, 2013 67.17 68.05 65.87 67.08 2,878,878 -0.81(-1.19%)
May 01, 2013 68.61 68.69 67.65 67.89 3,907,115 -0.80(-1.16%)
Apr 30, 2013 68.90 69.36 68.12 68.69 4,081,512 -0.67(-0.97%)
Apr 29, 2013 74.49 75.38 68.86 69.36 2,961,325 -4.84(-6.52%)
Apr 26, 2013 74.10 74.39 73.70 74.20 837,375 -0.19(-0.26%)
Apr 25, 2013 73.30 74.39 73.24 74.39 1,016,118 +0.91(+1.24%)
Apr 24, 2013 73.50 73.82 72.53 73.48 941,240 -0.01(-0.01%)
Apr 23, 2013 73.38 73.66 72.98 73.49 312,593 +0.51(+0.70%)
Apr 22, 2013 73.61 73.72 72.78 72.98 558,613 -0.67(-0.91%)
Apr 19, 2013 72.17 73.77 72.43 73.65 688,709 +0.92(+1.26%)
Apr 18, 2013 72.49 72.77 72.09 72.73 620,047 +0.17(+0.23%)
Apr 17, 2013 72.82 72.82 71.89 72.56 962,692 -0.18(-0.25%)
Apr 16, 2013 71.24 72.99 71.60 72.74 692,224 +0.81(+1.13%)
Apr 15, 2013 72.19 72.27 71.59 71.93 810,049 -0.28(-0.39%)
Apr 12, 2013 72.56 72.75 71.67 72.21 568,296 -0.54(-0.74%)
Apr 11, 2013 72.02 72.75 71.90 72.75 709,431 +0.56(+0.78%)
Apr 10, 2013 71.60 72.32 71.49 72.19 781,839 +0.70(+0.98%)
Apr 09, 2013 71.36 71.64 71.13 71.49 729,703 -0.04(-0.06%)
Apr 08, 2013 71.07 71.53 70.95 71.53 807,476 +0.39(+0.55%)
Apr 05, 2013 71.11 71.41 70.83 71.14 987,588 -0.27(-0.38%)
Apr 04, 2013 71.05 71.44 70.62 71.41 1,442,851 +0.39(+0.55%)
Apr 03, 2013 72.51 72.62 70.78 71.02 1,681,396 -1.42(-1.96%)
Apr 02, 2013 71.96 72.63 72.04 72.44 639,374 +0.22(+0.30%)
Apr 01, 2013 71.85 72.26 71.53 72.22 592,271 +0.69(+0.96%)
Mar 28, 2013 71.53 71.53 71.53 0 +0.37(+0.52%)
Mar 27, 2013 71.33 71.38 70.82 71.16 662,233 -0.22(-0.31%)
Mar 26, 2013 71.62 71.73 71.12 71.38 922,752 -0.22(-0.31%)
Mar 25, 2013 71.89 72.12 71.46 71.60 813,832 -0.25(-0.35%)
Mar 22, 2013 71.51 72.07 71.44 71.85 760,739 +0.35(+0.49%)
Mar 21, 2013 71.61 71.95 71.31 71.50 1,629,031 +0.00(+0.00%)
Mar 20, 2013 70.84 71.74 70.46 71.50 1,273,407 +1.04(+1.48%)
Mar 19, 2013 70.35 70.61 70.20 70.46 1,143,829 +0.21(+0.30%)
Mar 18, 2013 70.02 70.41 69.45 70.25 2,236,893 +0.42(+0.60%)
Mar 15, 2013 70.51 70.62 69.83 69.83 5,403,403 -0.65(-0.92%)
Mar 14, 2013 70.84 70.87 70.39 70.48 1,944,962 -0.23(-0.33%)
Mar 13, 2013 71.10 71.29 70.52 70.71 1,475,865 -0.46(-0.65%)
Mar 12, 2013 71.68 71.81 71.08 71.17 1,546,962 -0.41(-0.57%)
Mar 11, 2013 72.20 72.30 71.58 71.58 1,019,235 -0.72(-1.00%)
Mar 08, 2013 72.14 72.31 71.75 72.30 811,434 +0.28(+0.39%)
Mar 07, 2013 71.93 72.18 71.74 72.02 960,932 +0.21(+0.29%)
Mar 06, 2013 72.57 72.62 71.65 71.81 1,134,181 -0.42(-0.58%)
Mar 05, 2013 71.54 72.45 71.51 72.23 2,394,197 +0.69(+0.96%)
Mar 04, 2013 71.34 71.73 70.89 71.54 1,303,031 +0.36(+0.51%)
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.