BROOK HYSTR IN-17 (TSX: BHY-UN)
8.400 CAD  -0.010 (-0.12%)
Streaming Delayed Price  /  Updated: 12:21 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 8.410 8.410 8.400 8.400 3,250 -0.01(-0.12%)
Sep 03, 2015 8.400 8.410 8.380 8.410 23,600 +0.10(+1.20%)
Sep 02, 2015 8.290 8.310 8.280 8.310 9,300 +0.04(+0.48%)
Aug 31, 2015 8.270 8.270 8.270 0 -0.08(-0.96%)
Aug 28, 2015 8.350 8.350 8.350 8.350 3,100 +0.05(+0.60%)
Aug 27, 2015 8.360 8.360 8.300 8.300 15,700 -0.10(-1.19%)
Aug 26, 2015 8.360 8.400 8.360 8.400 2,495 +0.04(+0.48%)
Aug 25, 2015 8.370 8.370 8.360 8.360 1,000 +0.00(+0.00%)
Aug 24, 2015 8.400 8.400 8.360 8.360 7,365 -0.04(-0.48%)
Aug 21, 2015 8.400 8.410 8.400 8.400 5,400 +0.00(+0.00%)
Aug 20, 2015 8.480 8.480 8.400 8.400 4,500 -0.08(-0.94%)
Aug 19, 2015 8.500 8.550 8.360 8.480 30,000 +0.00(+0.00%)
Aug 18, 2015 8.480 8.520 8.480 8.480 5,900 +0.10(+1.19%)
Aug 17, 2015 8.450 8.480 8.360 8.380 19,010 -0.10(-1.18%)
Aug 14, 2015 8.490 8.510 8.230 8.480 27,900 +0.03(+0.36%)
Aug 13, 2015 8.690 8.690 8.300 8.450 7,300 -0.28(-3.21%)
Aug 12, 2015 8.730 8.730 8.730 8.730 2,000 -0.09(-1.02%)
Aug 11, 2015 8.900 8.900 8.820 8.820 600 -0.08(-0.90%)
Aug 10, 2015 9.050 9.050 8.900 8.900 1,160 -0.16(-1.77%)
Aug 07, 2015 9.060 9.060 9.060 9.060 200 +0.02(+0.22%)
Aug 06, 2015 9.090 9.090 9.030 9.040 470 -0.05(-0.55%)
Aug 05, 2015 9.160 9.170 9.000 9.090 3,700 -0.01(-0.11%)
Aug 04, 2015 9.400 9.400 9.100 9.100 3,645 -0.35(-3.70%)
Jul 31, 2015 9.450 9.450 9.450 0 -0.03(-0.32%)
Jul 30, 2015 9.200 9.480 9.100 9.480 2,840 +0.43(+4.75%)
Jul 29, 2015 9.080 9.080 9.050 9.050 1,250 -0.03(-0.33%)
Jul 28, 2015 9.040 9.080 9.040 9.080 1,892 +0.00(+0.00%)
Jul 27, 2015 9.080 9.080 9.070 9.080 2,600 +0.00(+0.00%)
Jul 24, 2015 9.120 9.350 9.080 9.080 8,695 -0.04(-0.44%)
Jul 23, 2015 9.150 9.150 9.080 9.120 11,600 -0.07(-0.76%)
Jul 22, 2015 9.270 9.280 9.090 9.190 2,011 +0.04(+0.44%)
Jul 21, 2015 9.250 9.350 9.150 9.150 10,300 -0.10(-1.08%)
Jul 20, 2015 9.160 9.250 9.150 9.250 4,464 +0.06(+0.65%)
Jul 17, 2015 9.100 9.190 9.100 9.190 7,800 +0.02(+0.22%)
Jul 16, 2015 9.050 9.170 9.050 9.170 12,302 +0.07(+0.77%)
Jul 15, 2015 9.100 9.130 9.050 9.100 4,075 +0.04(+0.44%)
Jul 14, 2015 9.060 9.080 9.050 9.060 1,300 -0.05(-0.55%)
Jul 13, 2015 9.150 9.150 9.110 9.110 10,135 +0.00(+0.00%)
Jul 10, 2015 9.230 9.230 9.110 9.110 2,832 -0.06(-0.65%)
Jul 09, 2015 9.170 9.180 9.150 9.170 18,350 +0.02(+0.22%)
Jul 08, 2015 9.290 9.290 9.150 9.150 10,700 -0.19(-2.03%)
Jul 07, 2015 8.990 9.340 8.990 9.340 2,100 +0.19(+2.08%)
Jul 06, 2015 9.150 9.150 9.150 9.150 534 -0.11(-1.19%)
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