Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BROOK HYSTR IN-17 (TSX: BHY-UN)
9.690 CAD  +0.030 (+0.31%)
Streaming Delayed Price  /  Updated: 3:34 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 9.730 9.730 9.610 9.660 19,620 +0.01(+0.10%)
May 17, 2013 9.650 9.650 9.650 0 -0.02(-0.21%)
May 16, 2013 9.670 9.700 9.650 9.670 17,370 -0.07(-0.72%)
May 15, 2013 9.700 9.740 9.650 9.740 10,830 +0.09(+0.93%)
May 13, 2013 9.640 9.650 9.640 9.650 13,500 +0.04(+0.42%)
May 10, 2013 9.650 9.650 9.550 9.610 33,175 -0.04(-0.41%)
May 09, 2013 9.610 9.740 9.570 9.650 19,762 +0.02(+0.21%)
May 08, 2013 9.640 9.670 9.630 9.630 7,150 +0.10(+1.05%)
May 07, 2013 9.680 9.680 9.530 9.530 26,480 -0.17(-1.75%)
May 06, 2013 9.470 9.700 9.450 9.700 11,850 +0.24(+2.54%)
May 03, 2013 9.600 9.600 9.460 9.460 14,560 -0.17(-1.77%)
May 02, 2013 9.440 9.630 9.440 9.630 13,125 +0.19(+2.01%)
May 01, 2013 9.420 9.490 9.410 9.440 15,875 +0.02(+0.21%)
Apr 30, 2013 9.550 9.630 9.420 9.420 20,795 -0.13(-1.36%)
Apr 29, 2013 9.500 9.640 9.500 9.550 17,751 +0.05(+0.53%)
Apr 26, 2013 9.380 9.510 9.360 9.500 11,375 +0.14(+1.50%)
Apr 25, 2013 9.410 9.420 9.360 9.360 14,550 -0.05(-0.53%)
Apr 24, 2013 9.550 9.550 9.410 9.410 12,625 -0.11(-1.16%)
Apr 23, 2013 9.460 9.550 9.410 9.520 21,500 +0.06(+0.63%)
Apr 22, 2013 9.410 9.460 9.400 9.460 19,131 -0.02(-0.21%)
Apr 19, 2013 9.490 9.490 9.400 9.480 12,115 +0.05(+0.53%)
Apr 18, 2013 9.470 9.490 9.410 9.430 15,925 -0.07(-0.74%)
Apr 17, 2013 9.430 9.500 9.430 9.500 13,590 +0.06(+0.64%)
Apr 16, 2013 9.460 9.540 9.430 9.440 28,988 -0.01(-0.11%)
Apr 15, 2013 9.450 9.460 9.450 9.450 13,295 -0.05(-0.53%)
Apr 12, 2013 9.430 9.500 9.400 9.500 9,550 +0.10(+1.06%)
Apr 11, 2013 9.420 9.470 9.380 9.400 5,055 +0.05(+0.53%)
Apr 10, 2013 9.420 9.450 9.310 9.350 46,975 +0.00(+0.00%)
Apr 09, 2013 9.330 9.420 9.300 9.350 19,805 +0.05(+0.54%)
Apr 08, 2013 9.250 9.300 9.220 9.300 11,070 +0.00(+0.00%)
Apr 05, 2013 9.290 9.300 9.250 9.300 33,700 +0.13(+1.42%)
Apr 04, 2013 9.200 9.300 9.170 9.170 28,220 +0.01(+0.11%)
Apr 03, 2013 9.270 9.300 9.160 9.160 20,310 -0.10(-1.08%)
Apr 02, 2013 9.500 9.500 9.260 9.260 13,548 -0.24(-2.53%)
Apr 01, 2013 9.320 9.500 9.320 9.500 7,050 +0.22(+2.37%)
Mar 28, 2013 9.280 9.280 9.280 0 -0.25(-2.62%)
Mar 27, 2013 9.560 9.590 9.390 9.530 32,130 -0.04(-0.42%)
Mar 26, 2013 9.550 9.600 9.540 9.570 11,187 +0.00(+0.00%)
Mar 25, 2013 9.600 9.650 9.570 9.570 7,150 -0.07(-0.73%)
Mar 22, 2013 9.590 9.640 9.520 9.640 32,450 +0.05(+0.52%)
Mar 21, 2013 9.590 9.600 9.590 9.590 4,650 +0.03(+0.31%)
Mar 20, 2013 9.680 9.710 9.560 9.560 15,780 -0.05(-0.52%)
Mar 19, 2013 9.750 9.750 9.570 9.610 30,470 -0.17(-1.74%)
Mar 18, 2013 9.700 9.830 9.700 9.780 25,650 +0.08(+0.82%)
Mar 15, 2013 9.680 9.740 9.640 9.700 19,165 +0.02(+0.21%)
Mar 14, 2013 9.650 9.700 9.630 9.680 3,300 +0.03(+0.31%)
Mar 13, 2013 9.780 9.800 9.620 9.650 36,295 -0.15(-1.53%)
Mar 12, 2013 9.800 9.800 9.800 9.800 11,900 +0.08(+0.82%)
Mar 11, 2013 9.750 9.800 9.720 9.720 13,176 -0.03(-0.31%)
Mar 08, 2013 9.790 9.790 9.750 9.750 8,830 +0.00(+0.00%)
Mar 07, 2013 9.790 9.790 9.750 9.750 5,358 -0.02(-0.20%)
Mar 06, 2013 9.640 9.770 9.640 9.770 8,080 +0.13(+1.35%)
Mar 05, 2013 9.710 9.770 9.630 9.640 11,948 -0.11(-1.13%)
Mar 04, 2013 9.710 9.750 9.700 9.750 14,000 -0.03(-0.31%)
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 Telekurs USA
Postage Rates Bots go here