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 29, 2015 137.73 138.16 136.67 137.10 1,711,204 -0.60(-0.44%)
May 28, 2015 138.53 139.20 137.13 137.70 1,806,100 +0.01(+0.01%)
May 27, 2015 137.29 137.81 136.19 137.69 2,435,318 +0.51(+0.37%)
May 26, 2015 138.44 139.23 136.80 137.18 2,402,302 -0.89(-0.64%)
May 25, 2015 138.03 138.19 137.51 138.07 786,527 +0.25(+0.18%)
May 22, 2015 137.62 138.63 137.58 137.82 1,914,643 +0.63(+0.46%)
May 21, 2015 136.76 137.86 136.57 137.19 2,660,793 +0.62(+0.45%)
May 20, 2015 137.09 137.09 135.98 136.57 2,372,525 -0.07(-0.05%)
May 19, 2015 134.71 137.02 134.71 136.64 3,316,753 +3.58(+2.69%)
May 15, 2015 133.06 133.06 133.06 0 -0.05(-0.04%)
May 14, 2015 131.76 133.11 131.17 133.11 3,090,645 +1.37(+1.04%)
May 13, 2015 134.36 134.53 129.80 131.74 5,460,994 -2.54(-1.89%)
May 12, 2015 134.68 134.68 133.06 134.28 3,213,054 -0.59(-0.44%)
May 11, 2015 135.27 135.98 134.83 134.87 2,242,071 +0.08(+0.06%)
May 08, 2015 134.18 135.20 134.01 134.79 2,385,399 +1.62(+1.22%)
May 07, 2015 132.47 133.50 131.68 133.17 2,818,258 +1.92(+1.46%)
May 06, 2015 132.81 132.81 130.87 131.25 2,471,705 -1.78(-1.34%)
May 05, 2015 135.93 135.93 131.73 133.03 3,024,472 -2.99(-2.20%)
May 04, 2015 135.25 136.89 135.25 136.02 1,855,385 +0.63(+0.47%)
May 01, 2015 132.85 135.52 132.85 135.39 2,279,185 +2.72(+2.05%)
Apr 30, 2015 133.01 135.38 131.95 132.67 2,822,011 -0.20(-0.15%)
Apr 29, 2015 131.09 133.01 129.87 132.87 2,308,958 +1.49(+1.13%)
Apr 28, 2015 132.16 132.55 129.23 131.38 4,136,051 -0.46(-0.35%)
Apr 27, 2015 136.30 136.65 131.64 131.84 3,683,517 -4.22(-3.10%)
Apr 24, 2015 135.95 136.55 135.19 136.06 1,148,366 +0.43(+0.32%)
Apr 23, 2015 136.28 136.85 135.30 135.63 2,583,588 -1.00(-0.73%)
Apr 22, 2015 138.16 138.53 136.53 136.63 1,624,251 -1.53(-1.11%)
Apr 21, 2015 136.22 138.29 136.22 138.16 1,810,324 +2.18(+1.60%)
Apr 20, 2015 136.56 136.98 135.20 135.98 1,569,305 -0.22(-0.16%)
Apr 17, 2015 137.33 137.33 135.71 136.20 2,108,393 -1.34(-0.97%)
Apr 16, 2015 137.17 137.93 137.00 137.54 2,660,431 +0.51(+0.37%)
Apr 15, 2015 140.04 140.47 137.03 137.03 4,662,959 -3.96(-2.81%)
Apr 14, 2015 142.30 142.82 140.29 140.99 1,986,114 -1.63(-1.14%)
Apr 13, 2015 143.41 144.38 142.35 142.62 2,798,924 -0.67(-0.47%)
Apr 10, 2015 140.44 143.98 140.44 143.29 2,727,818 +3.03(+2.16%)
Apr 09, 2015 138.55 140.45 138.55 140.26 2,702,597 +2.75(+2.00%)
Apr 08, 2015 134.09 137.82 134.09 137.51 3,271,388 +3.39(+2.53%)
Apr 07, 2015 133.84 135.25 133.51 134.12 3,023,749 +0.47(+0.35%)
Apr 06, 2015 134.14 134.77 133.51 133.65 2,947,834 -0.44(-0.33%)
Apr 02, 2015 134.09 134.09 134.09 0 +0.27(+0.20%)
Apr 01, 2015 133.60 134.10 132.86 133.82 3,608,409 +0.92(+0.69%)
Mar 31, 2015 134.65 134.78 132.89 132.90 3,445,184 -1.97(-1.46%)
Mar 30, 2015 125.99 135.47 125.99 134.87 5,689,193 +8.92(+7.08%)
Mar 27, 2015 124.96 126.59 124.75 125.95 1,886,129 +0.73(+0.58%)
Mar 26, 2015 124.18 125.82 123.52 125.22 2,121,155 +0.38(+0.30%)
Mar 25, 2015 128.29 128.45 124.84 124.84 3,313,221 -3.26(-2.54%)
Mar 24, 2015 128.13 129.51 127.78 128.10 2,707,033 +0.02(+0.02%)
Mar 23, 2015 128.18 128.99 127.83 128.08 1,697,749 +0.02(+0.02%)
Mar 20, 2015 129.65 130.07 128.06 128.06 3,063,983 -1.59(-1.23%)
Mar 19, 2015 128.15 129.70 128.15 129.65 1,098,554 +1.40(+1.09%)
Mar 18, 2015 127.39 129.20 127.30 128.25 957,700 +0.61(+0.48%)
Mar 17, 2015 128.42 128.42 126.71 127.64 884,672 -0.70(-0.55%)
Mar 16, 2015 128.03 129.15 127.69 128.34 894,163 +2.08(+1.65%)
Mar 13, 2015 124.60 126.41 124.60 126.26 760,049 +1.60(+1.28%)
Mar 12, 2015 123.87 125.40 123.39 124.66 820,710 -0.27(-0.22%)
Mar 11, 2015 126.47 128.20 123.34 124.93 1,542,443 -1.48(-1.17%)
Mar 10, 2015 125.79 127.17 125.45 126.41 746,378 -0.27(-0.21%)
Mar 09, 2015 125.25 127.44 123.33 126.68 873,259 +1.44(+1.15%)
Mar 06, 2015 127.74 128.39 124.91 125.24 884,007 -1.86(-1.46%)
Mar 05, 2015 128.07 128.33 127.00 127.10 892,946 -0.39(-0.31%)
Mar 04, 2015 128.18 125.95 127.49 1,088,241 +0.81(+0.64%)
Mar 03, 2015 126.46 127.18 125.93 126.68 1,020,231 -0.42(-0.33%)
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.