BROOK HYSTR IN-17 (TSX: BHY-UN)
9.750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 9.770 9.800 9.750 9.750 9,760 -0.01(-0.10%)
Sep 17, 2014 9.740 9.760 9.740 9.760 2,015 -0.01(-0.10%)
Sep 16, 2014 9.770 9.770 9.770 9.770 300 +0.00(+0.00%)
Sep 15, 2014 9.800 9.810 9.770 9.770 8,290 -0.03(-0.31%)
Sep 12, 2014 9.760 9.850 9.760 9.800 4,200 +0.04(+0.41%)
Sep 11, 2014 9.800 9.850 9.760 9.760 8,160 +0.00(+0.00%)
Sep 10, 2014 9.830 9.830 9.760 9.760 6,700 -0.04(-0.41%)
Sep 09, 2014 9.800 9.800 9.800 9.800 2,700 +0.00(+0.00%)
Sep 08, 2014 9.850 9.850 9.790 9.800 6,342 +0.01(+0.10%)
Sep 05, 2014 9.810 9.840 9.790 9.790 6,950 +0.03(+0.31%)
Sep 04, 2014 9.830 9.830 9.760 9.760 12,000 -0.06(-0.61%)
Sep 03, 2014 9.870 9.900 9.820 9.820 9,590 -0.02(-0.20%)
Sep 02, 2014 9.850 9.860 9.840 9.840 3,600 -0.02(-0.20%)
Aug 29, 2014 9.860 9.860 9.860 0 +0.03(+0.31%)
Aug 28, 2014 9.800 9.870 9.800 9.830 11,100 +0.05(+0.51%)
Aug 27, 2014 9.800 9.800 9.770 9.780 12,400 -0.05(-0.51%)
Aug 26, 2014 9.800 9.830 9.800 9.830 8,200 +0.03(+0.31%)
Aug 25, 2014 9.770 9.800 9.750 9.800 1,495 +0.03(+0.31%)
Aug 22, 2014 9.770 9.770 6,580 +0.01(+0.10%)
Aug 21, 2014 9.720 9.760 9.710 9.760 1,250 +0.06(+0.62%)
Aug 20, 2014 9.760 9.770 9.650 9.700 5,705 -0.05(-0.51%)
Aug 19, 2014 9.740 9.750 9.700 9.750 4,550 +0.05(+0.52%)
Aug 18, 2014 9.700 9.700 9.700 9.700 1,500 +0.03(+0.31%)
Aug 15, 2014 9.710 9.650 9.670 12,100 -0.02(-0.21%)
Aug 14, 2014 9.690 9.690 3,600 +0.00(+0.00%)
Aug 13, 2014 9.690 9.690 21,525 +0.02(+0.21%)
Aug 12, 2014 9.680 9.680 9.550 9.670 13,800 +0.07(+0.73%)
Aug 11, 2014 9.550 9.600 9.550 9.600 3,350 +0.08(+0.84%)
Aug 08, 2014 9.550 9.590 9.500 9.520 7,379 +0.02(+0.21%)
Aug 07, 2014 9.520 9.540 9.470 9.500 18,500 -0.03(-0.31%)
Aug 06, 2014 9.430 9.570 9.430 9.530 8,297 +0.12(+1.28%)
Aug 05, 2014 9.600 9.600 9.410 9.410 21,600 -0.14(-1.47%)
Aug 01, 2014 9.550 9.550 9.550 0 -0.20(-2.05%)
Jul 31, 2014 9.760 9.900 9.750 9.750 30,730 +0.00(+0.00%)
Jul 30, 2014 9.810 9.810 9.750 9.750 13,975 -0.05(-0.51%)
Jul 29, 2014 9.810 9.820 9.800 9.800 5,200 +0.00(+0.00%)
Jul 28, 2014 9.850 9.850 9.800 9.800 19,700 -0.05(-0.51%)
Jul 25, 2014 9.850 9.900 9.850 9.850 8,000 +0.01(+0.10%)
Jul 24, 2014 9.860 9.870 9.840 9.840 19,813 -0.06(-0.61%)
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%)
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