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, 2016 98.30 98.30 94.87 95.09 7,418,663 -3.01(-3.07%)
May 30, 2016 98.02 98.82 97.91 98.10 2,412,691 +0.08(+0.08%)
May 27, 2016 96.79 98.34 96.75 98.02 4,206,846 +1.97(+2.05%)
May 26, 2016 97.15 97.28 95.68 96.05 4,013,331 -0.76(-0.79%)
May 25, 2016 96.16 97.10 96.10 96.81 4,303,335 +0.90(+0.94%)
May 24, 2016 95.58 96.50 95.44 95.91 3,537,039 +0.08(+0.08%)
May 20, 2016 95.83 95.83 95.83 0 +0.98(+1.03%)
May 19, 2016 94.66 95.25 93.29 94.85 4,476,267 +0.02(+0.02%)
May 18, 2016 95.57 96.41 94.82 94.83 4,240,789 -0.75(-0.78%)
May 17, 2016 95.99 97.56 95.32 95.58 5,529,739 +0.89(+0.94%)
May 16, 2016 92.60 95.01 91.94 94.69 4,926,385 +2.09(+2.26%)
May 13, 2016 90.55 93.09 89.97 92.60 5,114,847 +1.98(+2.18%)
May 12, 2016 91.30 91.54 89.85 90.62 3,978,965 -0.68(-0.74%)
May 11, 2016 91.44 92.57 91.22 91.30 3,880,419 -0.36(-0.39%)
May 10, 2016 91.78 92.15 90.37 91.66 3,086,281 -0.19(-0.21%)
May 09, 2016 92.59 92.80 91.51 91.85 3,972,725 -0.39(-0.42%)
May 06, 2016 94.23 94.61 91.85 92.24 6,510,520 -2.57(-2.71%)
May 05, 2016 95.20 95.46 94.21 94.81 5,849,126 -2.21(-2.28%)
May 04, 2016 96.86 98.17 95.61 97.02 4,656,892 +0.83(+0.86%)
May 03, 2016 95.20 97.92 93.94 96.19 4,762,600 +1.41(+1.49%)
May 02, 2016 95.94 95.94 92.24 94.78 5,848,173 -1.57(-1.63%)
Apr 29, 2016 98.89 99.12 95.01 96.35 6,168,346 -2.41(-2.44%)
Apr 28, 2016 100.94 101.12 98.42 98.76 3,403,102 -1.99(-1.98%)
Apr 27, 2016 101.42 101.80 100.51 100.75 2,787,649 -0.62(-0.61%)
Apr 26, 2016 101.15 101.94 99.94 101.37 3,706,457 +0.34(+0.34%)
Apr 25, 2016 101.90 102.49 100.54 101.03 3,704,815 -0.33(-0.33%)
Apr 22, 2016 99.80 102.03 99.80 101.36 5,193,390 +2.34(+2.36%)
Apr 21, 2016 94.64 99.44 93.65 99.02 4,667,614 +4.53(+4.79%)
Apr 20, 2016 94.69 95.44 93.77 94.49 3,833,586 +0.11(+0.12%)
Apr 19, 2016 94.20 94.49 93.20 94.38 3,389,788 +0.15(+0.16%)
Apr 18, 2016 92.48 94.68 92.17 94.23 2,918,127 +1.65(+1.78%)
Apr 15, 2016 93.30 93.61 92.32 92.58 2,179,102 -0.72(-0.77%)
Apr 14, 2016 92.51 93.64 92.30 93.30 3,829,098 +0.89(+0.96%)
Apr 13, 2016 92.03 92.73 90.97 92.41 3,356,063 +0.24(+0.26%)
Apr 12, 2016 93.36 93.80 92.05 92.17 3,201,793 -1.36(-1.45%)
Apr 11, 2016 95.99 96.15 93.25 93.53 3,073,347 -1.83(-1.92%)
Apr 08, 2016 97.63 97.63 95.01 95.36 3,161,481 -2.30(-2.36%)
Apr 07, 2016 98.95 99.41 96.64 97.66 4,977,697 +0.37(+0.38%)
Apr 06, 2016 93.32 97.65 93.32 97.29 4,497,081 +4.10(+4.40%)
Apr 05, 2016 93.39 94.59 93.10 93.19 4,037,948 -0.06(-0.06%)
Apr 04, 2016 93.63 94.71 92.76 93.25 3,423,044 -0.11(-0.12%)
Apr 01, 2016 91.43 94.04 90.68 93.36 4,680,161 +1.78(+1.94%)
Mar 31, 2016 91.16 91.86 90.13 91.58 5,365,623 +0.37(+0.41%)
Mar 30, 2016 91.38 93.04 90.67 91.21 4,593,059 +0.61(+0.67%)
Mar 29, 2016 91.86 91.86 89.54 90.60 5,126,406 -1.93(-2.09%)
Mar 28, 2016 93.93 94.39 92.29 92.53 3,492,894 -1.61(-1.71%)
Mar 24, 2016 94.14 94.14 94.14 0 -2.88(-2.97%)
Mar 23, 2016 98.36 99.44 96.46 97.02 13,050,081 -1.36(-1.38%)
Mar 22, 2016 98.84 99.75 97.62 98.38 6,618,902 +0.11(+0.11%)
Mar 21, 2016 94.21 98.47 93.88 98.27 5,528,449 +4.02(+4.27%)
Mar 18, 2016 96.69 97.20 94.07 94.25 16,860,992 -2.09(-2.17%)
Mar 17, 2016 98.99 99.03 96.21 96.34 6,091,435 -2.65(-2.68%)
Mar 16, 2016 97.49 99.88 97.29 98.99 5,303,440 +1.20(+1.23%)
Mar 15, 2016 105.71 105.71 96.73 97.79 8,036,019 -12.94(-11.69%)
Mar 14, 2016 111.14 112.12 110.18 110.73 2,801,454 -0.41(-0.37%)
Mar 11, 2016 108.64 111.36 108.64 111.14 2,824,234 +3.09(+2.86%)
Mar 10, 2016 109.33 110.32 107.19 108.05 3,489,021 -0.92(-0.84%)
Mar 09, 2016 107.12 109.18 106.58 108.97 3,675,575 +2.68(+2.52%)
Mar 08, 2016 107.65 107.65 104.99 106.29 3,352,664 -0.38(-0.36%)
Mar 07, 2016 103.20 107.59 103.20 106.67 3,448,356 +4.12(+4.02%)
Mar 04, 2016 104.51 105.06 102.44 102.55 3,302,842 -1.35(-1.30%)
Mar 03, 2016 103.50 104.27 102.42 103.90 3,066,433 +0.47(+0.45%)
Mar 02, 2016 102.39 104.11 102.39 103.43 2,769,507 +0.90(+0.88%)
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.