Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Global Healthcare Inc & Gth ETF (TSX: HIG )

8.780 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.830 8.870 8.830 8.870 1,025 +0.14(+1.60%)
Oct 29, 2018 8.730 8.730 8.730 8.730 500 -0.02(-0.23%)
Oct 26, 2018 8.700 8.800 8.640 8.750 1,802 -0.03(-0.34%)
Oct 25, 2018 8.760 8.780 8.760 8.780 2,603 +0.09(+1.04%)
Oct 24, 2018 8.930 8.930 8.690 8.690 707 -0.18(-2.03%)
Oct 23, 2018 9.000 9.000 8.870 8.870 2,804 -0.39(-4.21%)
Oct 22, 2018 9.260 9.260 9.260 4 +0.00(+0.00%)
Oct 19, 2018 9.260 9.260 9.260 10 +0.00(+0.00%)
Oct 18, 2018 9.260 9.260 9.260 5 +0.00(+0.00%)
Oct 17, 2018 9.140 9.260 9.140 9.260 2,400 +0.04(+0.43%)
Oct 16, 2018 9.220 9.220 9.220 9.220 919 +0.25(+2.79%)
Oct 15, 2018 9.000 9.000 8.970 8.970 1,576 +0.06(+0.67%)
Oct 12, 2018 9.060 9.060 8.910 8.910 1,804 -0.08(-0.89%)
Oct 11, 2018 8.990 8.990 8.990 8.990 379 -0.24(-2.60%)
Oct 10, 2018 9.280 9.280 9.230 9.230 1,405 -0.05(-0.54%)
Oct 09, 2018 9.280 9.280 9.280 9.280 300 -0.03(-0.32%)
Oct 05, 2018 9.310 9.310 9.310 0 -0.01(-0.11%)
Oct 04, 2018 9.430 9.430 9.320 9.320 7,355 -0.19(-2.00%)
Oct 03, 2018 9.530 9.530 9.510 9.510 2,050 +0.01(+0.11%)
Oct 02, 2018 9.560 9.560 9.500 9.500 27,850 -0.06(-0.63%)
Oct 01, 2018 9.680 9.680 9.560 9.560 520 +0.06(+0.63%)
Sep 27, 2018 9.500 9.500 9.500 0 -0.04(-0.42%)
Sep 26, 2018 9.540 9.540 9.540 9.540 500 +0.15(+1.60%)
Sep 21, 2018 9.390 9.390 9.390 0 +0.00(+0.00%)
Sep 20, 2018 9.390 9.390 9.390 9.390 130 +0.06(+0.64%)
Sep 19, 2018 9.650 9.650 9.330 9.330 13,800 -0.03(-0.32%)
Sep 18, 2018 9.360 9.360 9.360 9.360 1,400 -0.02(-0.21%)
Sep 17, 2018 9.380 9.380 9.380 2 +0.00(+0.00%)
Sep 14, 2018 9.380 9.380 9.380 9.380 300 -0.02(-0.21%)
Sep 13, 2018 9.360 9.400 9.350 9.400 1,100 +0.16(+1.73%)
Sep 12, 2018 9.480 9.480 9.240 9.240 1,850 +0.01(+0.11%)
Sep 11, 2018 9.230 9.230 9.230 9.230 1,000 +0.01(+0.11%)
Sep 10, 2018 9.230 9.230 9.220 9.220 2,400 +0.02(+0.22%)
Sep 05, 2018 9.200 9.200 9.200 0 -0.05(-0.54%)
Sep 04, 2018 9.400 9.400 9.250 9.250 3,170 -0.15(-1.60%)
Aug 31, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 30, 2018 9.380 9.400 9.380 9.400 1,400 -0.01(-0.11%)
Aug 29, 2018 9.400 9.410 9.400 9.410 2,221 +0.06(+0.64%)
Aug 28, 2018 9.100 9.350 9.100 9.350 6,729 +0.04(+0.43%)
Aug 27, 2018 9.310 9.310 9.310 9.310 1,050 +0.14(+1.53%)
Aug 23, 2018 9.170 9.170 9.170 0 -0.05(-0.54%)
Aug 21, 2018 9.220 9.220 9.220 0 -0.01(-0.11%)
Aug 20, 2018 9.230 9.230 9.230 9.230 2,000 +0.04(+0.44%)
Aug 17, 2018 9.290 9.290 9.150 9.190 10,308 +0.09(+0.99%)
Aug 15, 2018 9.100 9.100 9.100 0 -0.05(-0.55%)
Aug 13, 2018 9.150 9.150 9.150 0 -0.03(-0.33%)
Aug 10, 2018 9.180 9.180 9.180 9.180 1,050 +0.00(+0.00%)
Aug 08, 2018 9.180 9.180 9.180 0 +0.01(+0.11%)
Aug 03, 2018 9.170 9.170 9.170 0 +0.04(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.