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, 2017 66.53 66.92 65.76 66.47 4,770,076 +0.01(+0.02%)
May 30, 2017 67.48 67.91 66.39 66.46 2,368,966 -1.28(-1.89%)
May 29, 2017 67.83 68.34 67.51 67.74 1,280,746 -0.17(-0.25%)
May 26, 2017 67.20 68.13 66.99 67.91 2,982,779 +0.47(+0.70%)
May 25, 2017 68.00 68.20 67.28 67.44 2,957,274 -0.49(-0.72%)
May 24, 2017 68.87 68.99 67.73 67.93 2,530,263 -0.92(-1.34%)
May 23, 2017 69.24 69.55 68.59 68.85 2,573,606 -0.44(-0.64%)
May 19, 2017 69.64 69.79 68.71 69.29 3,065,717 +0.04(+0.06%)
May 18, 2017 68.79 69.74 68.71 69.25 3,892,426 +0.31(+0.45%)
May 17, 2017 70.54 71.07 68.89 68.94 4,188,042 -2.07(-2.92%)
May 16, 2017 71.25 71.69 70.68 71.01 3,218,230 +0.14(+0.20%)
May 15, 2017 70.14 71.35 69.84 70.87 3,381,400 +1.21(+1.74%)
May 12, 2017 70.64 71.04 69.62 69.66 5,476,026 -0.77(-1.09%)
May 11, 2017 68.14 71.50 67.44 70.43 10,429,419 +2.20(+3.22%)
May 10, 2017 67.52 68.68 67.05 68.23 8,197,179 +0.51(+0.75%)
May 09, 2017 66.90 68.47 65.71 67.72 8,641,244 +3.53(+5.50%)
May 08, 2017 65.04 65.10 63.97 64.19 3,362,220 -0.67(-1.03%)
May 05, 2017 64.51 64.96 64.13 64.86 2,682,677 +0.28(+0.43%)
May 04, 2017 64.72 65.36 64.30 64.58 3,702,337 -0.10(-0.15%)
May 03, 2017 66.31 66.43 64.52 64.68 4,285,483 -1.21(-1.84%)
May 02, 2017 65.27 66.34 65.27 65.89 4,107,597 +1.11(+1.71%)
May 01, 2017 64.46 65.02 64.17 64.78 3,468,511 +0.67(+1.05%)
Apr 28, 2017 63.73 64.27 63.67 64.11 4,482,248 +0.54(+0.85%)
Apr 27, 2017 63.58 63.90 63.27 63.57 4,446,238 -0.27(-0.42%)
Apr 26, 2017 63.73 64.07 63.38 63.84 4,503,827 +0.25(+0.39%)
Apr 25, 2017 63.39 64.20 63.38 63.59 5,157,114 +0.24(+0.38%)
Apr 24, 2017 63.19 63.75 62.68 63.35 3,371,238 +0.35(+0.56%)
Apr 21, 2017 63.97 64.23 62.78 63.00 3,605,962 -0.73(-1.15%)
Apr 20, 2017 64.42 64.55 63.65 63.73 3,963,412 -0.56(-0.87%)
Apr 19, 2017 64.13 64.83 64.05 64.29 4,803,399 +0.51(+0.80%)
Apr 18, 2017 64.36 64.38 63.54 63.78 5,621,970 -0.44(-0.69%)
Apr 17, 2017 64.40 64.41 63.73 64.22 5,142,281 -0.30(-0.46%)
Apr 13, 2017 64.85 64.89 64.22 64.52 7,075,969 -0.53(-0.81%)
Apr 12, 2017 65.09 65.24 64.65 65.05 5,623,365 -0.01(-0.02%)
Apr 11, 2017 66.33 66.33 64.92 65.06 8,140,282 -1.20(-1.81%)
Apr 10, 2017 65.51 66.39 65.34 66.26 8,007,578 +0.81(+1.24%)
Apr 07, 2017 65.68 65.89 65.07 65.45 4,989,951 -0.03(-0.05%)
Apr 06, 2017 64.94 65.51 64.88 65.48 4,473,376 +0.63(+0.97%)
Apr 05, 2017 66.33 66.33 64.74 64.85 7,661,675 -1.21(-1.83%)
Apr 04, 2017 66.93 67.00 65.95 66.06 6,840,642 -0.93(-1.39%)
Apr 03, 2017 68.63 68.64 66.88 66.99 6,183,638 -1.45(-2.12%)
Mar 31, 2017 67.53 68.44 67.21 68.44 6,337,776 +0.09(+0.13%)
Mar 30, 2017 69.14 69.26 68.09 68.35 5,784,946 -0.34(-0.49%)
Mar 29, 2017 67.53 68.93 67.34 68.69 4,730,510 +0.84(+1.24%)
Mar 28, 2017 68.31 68.31 67.38 67.85 7,395,826 -0.20(-0.29%)
Mar 27, 2017 67.88 68.12 67.26 68.05 7,371,409 +1.17(+1.75%)
Mar 24, 2017 67.32 67.62 66.65 66.88 3,757,427 -0.04(-0.06%)
Mar 23, 2017 66.35 67.49 66.20 66.92 4,219,784 +0.88(+1.33%)
Mar 22, 2017 66.70 66.73 65.47 66.04 6,313,306 -0.82(-1.23%)
Mar 21, 2017 67.41 67.61 66.58 66.86 5,777,119 -0.67(-0.99%)
Mar 20, 2017 68.57 68.57 67.46 67.53 5,059,151 -0.74(-1.08%)
Mar 17, 2017 69.59 69.60 68.02 68.27 7,860,261 -1.03(-1.49%)
Mar 16, 2017 68.67 69.47 68.61 69.30 3,081,068 +0.68(+0.99%)
Mar 15, 2017 68.53 68.96 68.17 68.62 3,370,064 +0.21(+0.31%)
Mar 14, 2017 68.52 68.94 68.09 68.41 4,717,099 -1.71(-2.44%)
Mar 13, 2017 70.29 70.60 70.00 70.12 2,807,540 -0.12(-0.17%)
Mar 10, 2017 69.22 70.30 68.79 70.24 2,473,140 +1.37(+1.99%)
Mar 09, 2017 68.90 69.36 68.65 68.87 2,224,398 -0.22(-0.32%)
Mar 08, 2017 68.88 69.32 68.12 69.09 2,889,105 +0.10(+0.14%)
Mar 07, 2017 70.40 70.47 68.97 68.99 3,746,782 -1.93(-2.72%)
Mar 06, 2017 72.40 72.63 70.83 70.92 3,056,241 -1.40(-1.94%)
Mar 03, 2017 73.12 73.71 71.81 72.32 4,137,936 -0.40(-0.55%)
Mar 02, 2017 73.62 73.96 72.63 72.72 3,088,683 -0.35(-0.48%)
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.