BROOK HYSTR IN-17 (TSX: BHY-UN)
9.900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:54 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 9.900 9.900 9.890 9.900 2,850 +0.05(+0.51%)
Jul 22, 2014 9.840 9.870 9.840 9.850 6,855 +0.01(+0.10%)
Jul 21, 2014 9.910 9.910 9.840 9.840 20,400 -0.02(-0.20%)
Jul 18, 2014 9.860 9.860 9.830 9.860 4,800 +0.03(+0.31%)
Jul 17, 2014 9.850 9.870 9.830 9.830 14,975 -0.02(-0.20%)
Jul 16, 2014 9.860 9.860 9.850 9.850 23,141 +0.00(+0.00%)
Jul 15, 2014 9.860 9.900 9.840 9.850 34,100 -0.02(-0.20%)
Jul 14, 2014 9.860 9.880 9.860 9.870 25,500 +0.01(+0.10%)
Jul 11, 2014 9.920 9.920 9.850 9.860 13,450 -0.02(-0.20%)
Jul 10, 2014 9.930 9.930 9.880 9.880 16,160 +0.00(+0.00%)
Jul 09, 2014 9.860 9.880 9.850 9.880 9,600 +0.02(+0.20%)
Jul 08, 2014 9.880 9.880 9.850 9.860 7,265 -0.15(-1.50%)
Jul 07, 2014 9.890 10.01 9.890 10.01 12,650 +0.16(+1.62%)
Jul 04, 2014 9.850 9.850 9.850 9.850 12,910 +0.00(+0.00%)
Jul 03, 2014 9.870 9.900 9.840 9.850 114,217 -0.02(-0.20%)
Jul 02, 2014 9.870 9.870 9.870 9.870 3,025 +0.00(+0.00%)
Jun 30, 2014 9.870 9.870 9.870 0 +0.03(+0.30%)
Jun 27, 2014 9.830 9.840 9.830 9.840 16,580 +0.04(+0.41%)
Jun 26, 2014 9.900 9.900 9.790 9.800 35,700 -0.13(-1.31%)
Jun 25, 2014 9.950 9.960 9.920 9.930 13,975 -0.02(-0.20%)
Jun 24, 2014 9.940 9.950 9.920 9.950 11,885 +0.00(+0.00%)
Jun 23, 2014 9.920 9.970 9.920 9.950 22,119 +0.03(+0.30%)
Jun 20, 2014 9.910 9.950 9.900 9.920 12,915 +0.05(+0.51%)
Jun 19, 2014 9.900 9.900 9.870 9.870 11,050 +0.00(+0.00%)
Jun 18, 2014 9.900 9.930 9.870 9.870 33,275 -0.05(-0.50%)
Jun 17, 2014 9.900 9.920 9.900 9.920 16,825 +0.02(+0.20%)
Jun 16, 2014 9.910 9.910 9.900 9.900 20,070 +0.03(+0.30%)
Jun 13, 2014 9.870 9.870 9.860 9.870 23,000 +0.01(+0.10%)
Jun 12, 2014 9.860 9.880 9.860 9.860 13,950 +0.00(+0.00%)
Jun 11, 2014 9.880 9.880 9.860 9.860 41,982 -0.02(-0.20%)
Jun 10, 2014 9.880 9.900 9.880 9.880 9,750 +0.02(+0.20%)
Jun 06, 2014 9.900 9.930 9.860 9.860 20,815 +0.00(+0.00%)
Jun 05, 2014 9.870 9.890 9.860 9.860 11,325 +0.00(+0.00%)
Jun 04, 2014 9.900 9.900 9.860 9.860 7,121 -0.01(-0.10%)
Jun 03, 2014 9.880 9.900 9.870 9.870 8,700 +0.00(+0.00%)
Jun 02, 2014 9.870 9.870 9.870 9.870 9,350 +0.00(+0.00%)
May 30, 2014 9.900 9.900 9.860 9.870 12,400 +0.00(+0.00%)
May 29, 2014 9.890 9.890 9.870 9.870 5,147 +0.01(+0.10%)
May 28, 2014 9.880 9.920 9.860 9.860 49,643 -0.02(-0.20%)
May 27, 2014 9.870 9.890 9.860 9.880 16,400 +0.01(+0.10%)
May 26, 2014 9.860 9.910 9.860 9.870 12,550 -0.02(-0.20%)
May 23, 2014 9.850 9.890 9.850 9.890 14,675 +0.05(+0.51%)
May 22, 2014 9.830 9.840 9.800 9.840 11,900 +0.02(+0.20%)
May 21, 2014 9.810 9.820 9.800 9.820 4,213 +0.07(+0.72%)
May 20, 2014 9.810 9.830 9.750 9.750 8,720 -0.05(-0.51%)
May 16, 2014 9.800 9.800 9.800 0 +0.02(+0.20%)
May 15, 2014 9.740 9.780 9.740 9.780 19,920 -0.01(-0.10%)
May 14, 2014 9.750 9.790 9.740 9.790 4,600 +0.01(+0.10%)
May 13, 2014 9.760 9.790 9.760 9.780 9,590 +0.00(+0.00%)
May 12, 2014 9.770 9.780 9.750 9.780 10,605 +0.00(+0.00%)
May 09, 2014 9.730 9.780 9.730 9.780 7,010 +0.05(+0.51%)
May 08, 2014 9.720 9.780 9.720 9.730 76,006 +0.03(+0.31%)
May 07, 2014 9.850 9.850 9.700 9.700 67,880 -0.02(-0.21%)
May 06, 2014 9.740 9.780 9.720 9.720 26,200 -0.02(-0.21%)
May 05, 2014 9.780 9.780 9.700 9.740 125,710 -0.06(-0.61%)
May 02, 2014 9.740 9.800 9.740 9.800 9,350 +0.01(+0.10%)
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