BROOK HYSTR IN-17 (TSX: BHY-UN)
9.650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:58 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 9.700 9.700 9.650 9.650 14,321 +0.00(+0.00%)
May 28, 2015 9.640 9.650 9.620 9.650 10,100 +0.03(+0.31%)
May 27, 2015 9.650 9.650 9.610 9.620 13,230 -0.04(-0.41%)
May 26, 2015 9.680 9.680 9.660 9.660 12,610 -0.03(-0.31%)
May 25, 2015 9.670 9.690 9.670 9.690 8,110 +0.00(+0.00%)
May 22, 2015 9.660 9.690 9.650 9.690 7,070 +0.03(+0.31%)
May 21, 2015 9.660 9.670 9.660 9.660 3,400 +0.01(+0.10%)
May 20, 2015 9.700 9.700 9.650 9.650 9,900 +0.00(+0.00%)
May 19, 2015 9.650 9.690 9.650 9.650 4,270 +0.00(+0.00%)
May 15, 2015 9.650 9.650 9.650 0 +0.00(+0.00%)
May 14, 2015 9.650 9.700 9.650 9.650 10,779 +0.03(+0.31%)
May 13, 2015 9.620 9.630 9.600 9.620 13,900 +0.00(+0.00%)
May 12, 2015 9.630 9.630 9.620 9.620 6,900 -0.03(-0.31%)
May 11, 2015 9.620 9.650 9.600 9.650 4,640 -0.04(-0.41%)
May 08, 2015 9.670 9.690 9.670 9.690 1,700 +0.08(+0.83%)
May 07, 2015 9.600 9.610 9.600 9.610 11,050 +0.03(+0.31%)
May 06, 2015 9.580 9.580 9.580 9.580 4,000 +0.00(+0.00%)
May 05, 2015 9.580 9.590 9.580 9.580 3,475 -0.02(-0.21%)
May 04, 2015 9.610 9.610 9.600 9.600 2,733 +0.03(+0.31%)
May 01, 2015 9.600 9.600 9.560 9.570 11,965 -0.05(-0.52%)
Apr 30, 2015 9.600 9.690 9.600 9.620 2,517 -0.01(-0.10%)
Apr 29, 2015 9.600 9.630 9.600 9.630 2,300 +0.08(+0.84%)
Apr 28, 2015 9.540 9.550 9.540 9.550 3,100 +0.02(+0.21%)
Apr 27, 2015 9.520 9.650 9.510 9.530 11,300 +0.02(+0.21%)
Apr 24, 2015 9.510 9.510 9.510 9.510 3,900 -0.02(-0.21%)
Apr 23, 2015 9.560 9.560 9.530 9.530 8,800 -0.06(-0.63%)
Apr 22, 2015 9.560 9.590 9.560 9.590 1,520 +0.04(+0.42%)
Apr 21, 2015 9.550 9.550 9.500 9.550 12,905 +0.03(+0.32%)
Apr 20, 2015 9.520 9.520 9.520 9.520 1,000 -0.01(-0.10%)
Apr 17, 2015 9.560 9.560 9.530 9.530 5,886 -0.02(-0.21%)
Apr 16, 2015 9.520 9.610 9.520 9.550 4,400 -0.04(-0.42%)
Apr 15, 2015 9.530 9.650 9.520 9.590 15,000 +0.07(+0.74%)
Apr 14, 2015 9.540 9.540 9.520 9.520 2,720 +0.02(+0.21%)
Apr 13, 2015 9.520 9.520 9.500 9.500 1,200 -0.17(-1.76%)
Apr 10, 2015 9.640 9.670 9.640 9.670 1,954 +0.03(+0.31%)
Apr 09, 2015 9.580 9.640 9.580 9.640 2,700 +0.09(+0.94%)
Apr 08, 2015 9.550 9.550 9.550 9.550 445 -0.04(-0.42%)
Apr 07, 2015 9.550 9.590 9.550 9.590 7,400 +0.09(+0.95%)
Apr 02, 2015 9.500 9.500 9.500 200 -0.03(-0.31%)
Apr 01, 2015 9.500 9.530 9.500 9.530 2,900 +0.03(+0.32%)
Mar 31, 2015 9.500 9.500 9.500 9.500 5,100 +0.00(+0.00%)
Mar 30, 2015 9.500 9.510 9.500 9.500 2,500 -0.04(-0.42%)
Mar 27, 2015 9.500 9.540 9.490 9.540 6,000 -0.02(-0.21%)
Mar 26, 2015 9.500 9.560 9.500 9.560 1,040 +0.01(+0.10%)
Mar 25, 2015 9.550 9.550 9.550 9.550 1,100 +0.05(+0.53%)
Mar 24, 2015 9.450 9.500 9.450 9.500 7,945 +0.04(+0.42%)
Mar 23, 2015 9.480 9.480 9.460 9.460 4,160 +0.00(+0.00%)
Mar 20, 2015 9.460 9.480 9.460 9.460 6,200 +0.00(+0.00%)
Mar 19, 2015 9.510 9.510 9.460 9.460 15,400 -0.04(-0.42%)
Mar 18, 2015 9.500 9.520 9.500 9.500 5,000 +0.00(+0.00%)
Mar 17, 2015 9.550 9.550 9.500 9.500 7,100 -0.05(-0.52%)
Mar 16, 2015 9.550 9.570 9.520 9.550 13,400 +0.04(+0.42%)
Mar 13, 2015 9.530 9.580 9.510 9.510 4,430 -0.02(-0.21%)
Mar 12, 2015 9.560 9.560 9.530 9.530 6,220 +0.00(+0.00%)
Mar 11, 2015 9.580 9.580 9.500 9.530 49,600 -0.01(-0.10%)
Mar 10, 2015 9.540 9.540 9.540 9.540 4,925 -0.04(-0.42%)
Mar 09, 2015 9.530 9.580 9.520 9.580 12,220 +0.02(+0.21%)
Mar 06, 2015 9.560 9.560 9.560 9.560 550 -0.05(-0.52%)
Mar 05, 2015 9.510 9.610 9.510 9.610 2,000 +0.10(+1.05%)
Mar 04, 2015 9.560 9.580 9.510 9.510 21,000 -0.06(-0.63%)
Mar 03, 2015 9.580 9.580 9.570 9.570 4,450 -0.11(-1.14%)
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