BROOK HYSTR IN-17 (TSX: BHY-UN)
9.140 CAD  -0.060 (-0.65%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 9.240 9.300 9.200 9.200 10,150 -0.04(-0.43%)
Dec 17, 2014 9.300 9.300 9.230 9.240 9,600 -0.11(-1.18%)
Dec 16, 2014 9.400 9.350 22,665 +0.00(+0.00%)
Dec 15, 2014 9.310 9.360 9.310 9.350 7,530 -0.04(-0.43%)
Dec 12, 2014 9.360 9.390 9.280 9.390 5,900 +0.03(+0.32%)
Dec 11, 2014 9.390 9.400 9.360 9.360 20,000 +0.05(+0.54%)
Dec 10, 2014 9.500 9.500 9.310 9.310 66,800 -0.15(-1.59%)
Dec 09, 2014 9.480 9.480 9.460 9.460 5,300 -0.01(-0.11%)
Dec 08, 2014 9.450 9.470 9.450 9.470 12,400 +0.02(+0.21%)
Dec 04, 2014 9.450 9.450 9.450 0 -0.10(-1.05%)
Dec 03, 2014 9.590 9.600 9.550 9.550 21,450 +0.00(+0.00%)
Dec 02, 2014 9.560 9.560 9.550 9.550 15,705 -0.03(-0.31%)
Dec 01, 2014 9.590 9.590 9.580 9.580 34,050 +0.00(+0.00%)
Nov 28, 2014 9.700 9.700 9.580 9.580 26,690 -0.12(-1.24%)
Nov 27, 2014 9.600 9.700 9.590 9.700 15,540 +0.10(+1.04%)
Nov 26, 2014 9.650 9.650 9.600 9.600 7,700 -0.05(-0.52%)
Nov 25, 2014 9.650 9.650 9.600 9.650 11,730 +0.05(+0.52%)
Nov 24, 2014 9.610 9.630 9.600 9.600 7,540 +0.01(+0.10%)
Nov 21, 2014 9.590 9.590 9.590 9.590 1,000 +0.00(+0.00%)
Nov 20, 2014 9.600 9.600 9.580 9.590 11,350 -0.01(-0.10%)
Nov 19, 2014 9.580 9.600 9.580 9.600 2,340 +0.02(+0.21%)
Nov 18, 2014 9.580 9.600 9.580 9.580 9,715 +0.00(+0.00%)
Nov 17, 2014 9.590 9.650 9.580 9.580 5,000 -0.06(-0.62%)
Nov 14, 2014 9.590 9.640 9.590 9.640 600 +0.04(+0.42%)
Nov 13, 2014 9.590 9.630 9.590 9.600 6,211 +0.00(+0.00%)
Nov 11, 2014 9.600 9.600 9.600 0 -0.10(-1.03%)
Nov 10, 2014 9.700 9.700 9.700 9.700 2,800 +0.00(+0.00%)
Nov 07, 2014 9.590 9.700 9.550 9.700 19,735 +0.11(+1.15%)
Nov 06, 2014 9.600 9.600 9.590 9.590 9,100 -0.10(-1.03%)
Nov 05, 2014 9.590 9.690 9.590 9.690 1,000 +0.04(+0.41%)
Nov 04, 2014 9.600 9.650 9.550 9.650 11,167 -0.04(-0.41%)
Nov 03, 2014 9.690 9.820 9.690 9.690 13,370 +0.03(+0.31%)
Oct 31, 2014 9.660 9.660 9.660 9.660 500 +0.11(+1.15%)
Oct 30, 2014 9.540 9.680 9.540 9.550 8,950 +0.03(+0.32%)
Oct 29, 2014 9.600 9.600 9.600 9.520 5,817 -0.08(-0.83%)
Oct 28, 2014 9.560 9.600 9.550 9.600 44,300 +0.04(+0.42%)
Oct 27, 2014 9.600 9.600 9.560 9.560 2,738 +0.01(+0.10%)
Oct 23, 2014 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 22, 2014 9.580 9.580 9.550 9.550 14,275 -0.03(-0.31%)
Oct 21, 2014 9.550 9.580 9.550 9.580 4,425 +0.03(+0.31%)
Oct 20, 2014 9.470 9.550 9.470 9.550 13,250 +0.10(+1.06%)
Oct 17, 2014 9.470 9.470 9.450 9.450 10,970 +0.05(+0.53%)
Oct 16, 2014 9.400 9.400 9.400 9.400 17,700 +0.07(+0.75%)
Oct 15, 2014 9.350 9.330 9.330 31,636 -0.02(-0.21%)
Oct 14, 2014 9.400 9.470 9.350 9.350 29,780 -0.05(-0.53%)
Oct 10, 2014 9.400 9.400 9.400 0 -0.08(-0.84%)
Oct 09, 2014 9.550 9.550 9.480 9.480 14,612 -0.04(-0.42%)
Oct 08, 2014 9.460 9.520 9.460 9.520 28,025 +0.06(+0.63%)
Oct 07, 2014 9.480 9.480 9.430 9.460 53,008 -0.02(-0.21%)
Oct 06, 2014 9.400 9.480 9.400 9.480 30,100 +0.13(+1.39%)
Oct 03, 2014 9.350 9.380 9.340 9.350 14,869 +0.03(+0.32%)
Oct 02, 2014 9.350 9.350 9.320 9.320 26,267 -0.08(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here