THC: Historical Prices for TENET HLTHCRE CP - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	5.07	5.18	5.00	5.15	6,456,100	5.15
8-Feb-10	5.07	5.15	4.93	4.96	10,228,000	4.96
5-Feb-10	5.19	5.20	4.95	5.10	10,137,700	5.10
4-Feb-10	5.43	5.46	5.18	5.20	10,795,400	5.20
3-Feb-10	5.58	5.69	5.47	5.52	5,162,600	5.52
2-Feb-10	5.53	5.62	5.42	5.59	7,503,200	5.59
1-Feb-10	5.51	5.58	5.30	5.49	12,277,500	5.49
29-Jan-10	5.24	5.59	5.17	5.54	24,048,300	5.54
28-Jan-10	5.48	5.50	5.13	5.16	9,362,400	5.16
27-Jan-10	5.52	5.56	5.31	5.39	6,740,500	5.39
26-Jan-10	5.20	5.65	5.20	5.53	12,806,000	5.53
25-Jan-10	5.26	5.35	5.17	5.29	8,294,400	5.29
22-Jan-10	5.43	5.53	5.17	5.19	15,569,000	5.19
21-Jan-10	5.68	5.73	5.44	5.45	9,026,300	5.45
20-Jan-10	5.74	5.80	5.60	5.65	10,562,500	5.65
19-Jan-10	6.10	6.18	5.69	5.86	15,995,100	5.86
15-Jan-10	6.26	6.34	6.06	6.07	8,116,000	6.07
14-Jan-10	6.29	6.44	6.15	6.29	9,964,300	6.29
13-Jan-10	5.99	6.28	5.96	6.25	9,702,600	6.25
12-Jan-10	6.03	6.08	5.86	5.91	7,155,300	5.91
11-Jan-10	6.36	6.38	6.11	6.14	5,221,700	6.14
8-Jan-10	6.01	6.28	6.01	6.25	10,325,900	6.25
7-Jan-10	6.07	6.15	5.98	6.01	9,410,800	6.01
6-Jan-10	6.03	6.05	5.84	5.90	7,894,000	5.90
5-Jan-10	5.92	6.16	5.91	6.00	26,854,100	6.00
4-Jan-10	5.44	5.56	5.39	5.45	5,335,600	5.45
31-Dec-09	5.21	5.52	5.21	5.39	9,138,800	5.39
30-Dec-09	5.26	5.28	5.14	5.20	5,708,600	5.20
29-Dec-09	5.44	5.48	5.21	5.33	8,576,700	5.33
28-Dec-09	5.72	5.74	5.47	5.50	5,524,200	5.50
24-Dec-09	5.78	5.80	5.46	5.62	5,825,600	5.62
23-Dec-09	5.50	5.80	5.45	5.52	14,614,900	5.52
22-Dec-09	5.13	5.35	5.11	5.32	9,477,900	5.32
21-Dec-09	4.95	5.16	4.91	5.07	10,667,400	5.07
18-Dec-09	5.11	5.19	4.91	4.91	11,380,200	4.91
17-Dec-09	5.15	5.28	5.01	5.10	9,245,200	5.10
16-Dec-09	5.19	5.35	5.16	5.26	6,421,900	5.26
15-Dec-09	4.90	5.26	4.89	5.12	8,782,400	5.12
14-Dec-09	4.83	4.95	4.80	4.92	4,237,300	4.92
11-Dec-09	4.90	4.91	4.76	4.81	4,456,400	4.81
10-Dec-09	4.78	4.86	4.75	4.86	4,290,800	4.86
9-Dec-09	4.83	4.86	4.65	4.76	5,700,700	4.76
8-Dec-09	4.86	4.90	4.75	4.79	5,207,900	4.79
7-Dec-09	4.78	4.95	4.70	4.90	7,843,900	4.90
4-Dec-09	4.98	5.05	4.70	4.75	9,374,000	4.75
3-Dec-09	4.93	5.10	4.83	4.87	13,017,100	4.87
2-Dec-09	4.65	4.75	4.55	4.73	11,141,600	4.73
1-Dec-09	4.65	4.87	4.59	4.77	16,257,100	4.77
30-Nov-09	4.99	5.01	4.52	4.55	13,830,600	4.55
27-Nov-09	4.97	5.02	4.84	4.95	3,589,200	4.95
25-Nov-09	5.10	5.10	5.02	5.09	3,787,300	5.09
24-Nov-09	5.16	5.19	4.91	5.10	8,428,700	5.10
23-Nov-09	5.36	5.41	5.15	5.19	4,757,200	5.19
20-Nov-09	5.17	5.30	5.16	5.27	3,583,600	5.27
19-Nov-09	5.23	5.35	5.13	5.26	6,050,100	5.26
18-Nov-09	5.46	5.49	5.25	5.29	6,169,200	5.29
17-Nov-09	5.55	5.59	5.44	5.47	5,545,400	5.47
16-Nov-09	5.59	5.69	5.57	5.60	3,777,600	5.60
13-Nov-09	5.52	5.63	5.47	5.56	4,088,000	5.56
12-Nov-09	5.53	5.71	5.48	5.50	5,028,700	5.50
11-Nov-09	5.48	5.70	5.48	5.58	5,877,200	5.58
10-Nov-09	5.34	5.54	5.31	5.44	8,391,600	5.44
9-Nov-09	5.25	5.30	5.15	5.30	5,512,800	5.30
6-Nov-09	5.18	5.28	5.04	5.11	6,251,800	5.11
5-Nov-09	5.19	5.35	5.15	5.23	7,080,400	5.23
4-Nov-09	5.42	5.47	5.14	5.15	8,110,200	5.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•