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, 2019 9.200 9.200 9.200 9.200 2,144 +0.01(+0.11%)
Oct 30, 2019 9.190 9.190 9.190 9.190 636 -0.10(-1.08%)
Oct 29, 2019 9.190 9.300 9.190 9.290 2,949 +0.10(+1.09%)
Oct 28, 2019 9.130 9.190 9.130 9.190 729 +0.11(+1.21%)
Oct 25, 2019 9.080 9.080 9.080 6 +0.00(+0.00%)
Oct 24, 2019 9.110 9.110 9.080 9.080 1,400 +0.07(+0.78%)
Oct 23, 2019 9.010 9.010 9.010 9.010 297 -0.09(-0.99%)
Oct 22, 2019 9.100 9.100 9.100 20 +0.00(+0.00%)
Oct 21, 2019 9.100 9.100 9.100 9.100 246 -0.10(-1.09%)
Oct 18, 2019 9.200 9.200 9.200 35 +0.00(+0.00%)
Oct 17, 2019 9.200 9.200 9.200 9.200 366 +0.05(+0.55%)
Oct 16, 2019 9.150 9.150 9.150 9.150 379 +0.00(+0.00%)
Oct 15, 2019 9.050 9.150 9.050 9.150 2,621 +0.08(+0.88%)
Oct 11, 2019 9.070 9.070 9.070 0 +0.07(+0.78%)
Oct 10, 2019 8.970 9.010 8.970 9.000 6,808 +0.09(+1.01%)
Oct 08, 2019 8.910 8.910 8.910 0 -0.19(-2.09%)
Oct 07, 2019 9.100 9.100 9.100 9.100 300 +0.04(+0.44%)
Oct 04, 2019 9.060 9.060 9.060 9.060 658 +0.10(+1.12%)
Oct 03, 2019 8.980 8.980 8.880 8.960 1,172 +0.10(+1.13%)
Oct 02, 2019 9.010 9.010 8.860 8.860 1,307 -0.18(-1.99%)
Oct 01, 2019 9.150 9.150 9.040 9.040 2,691 -0.08(-0.88%)
Sep 30, 2019 9.120 9.120 9.120 9.120 197 -0.08(-0.87%)
Sep 27, 2019 9.380 9.380 9.200 9.200 2,469 -0.01(-0.11%)
Sep 26, 2019 9.420 9.420 9.210 9.210 2,850 -0.10(-1.07%)
Sep 25, 2019 9.310 9.310 9.310 9.310 105 +0.00(+0.00%)
Sep 24, 2019 9.310 9.310 9.310 5 +0.00(+0.00%)
Sep 20, 2019 9.310 9.310 9.310 0 +0.00(+0.00%)
Sep 19, 2019 9.310 9.310 9.310 71 +0.00(+0.00%)
Sep 18, 2019 9.270 9.310 9.270 9.310 3,405 +0.00(+0.00%)
Sep 17, 2019 9.420 9.420 9.280 9.310 9,659 +0.07(+0.76%)
Sep 16, 2019 9.250 9.250 9.230 9.240 8,198 +0.14(+1.54%)
Sep 12, 2019 9.100 9.100 9.100 0 -0.15(-1.62%)
Sep 11, 2019 9.200 9.250 9.200 9.250 721 +0.21(+2.32%)
Sep 10, 2019 9.200 9.200 9.040 9.040 5,404 -0.21(-2.27%)
Sep 09, 2019 9.250 9.250 9.250 9.250 110 -0.18(-1.91%)
Sep 06, 2019 9.330 9.440 9.330 9.430 300 +0.02(+0.21%)
Sep 05, 2019 9.390 9.410 9.390 9.410 4,600 +0.05(+0.53%)
Sep 04, 2019 9.360 9.360 9.360 9.360 1,500 +0.00(+0.00%)
Sep 03, 2019 9.360 9.360 9.360 30 +0.00(+0.00%)
Aug 30, 2019 9.360 9.360 9.360 0 +0.02(+0.21%)
Aug 29, 2019 9.340 9.340 9.340 50 +0.00(+0.00%)
Aug 28, 2019 9.340 9.340 9.340 9.340 406 +0.06(+0.65%)
Aug 26, 2019 9.280 9.280 9.280 0 +0.08(+0.87%)
Aug 23, 2019 9.410 9.410 9.200 9.200 1,510 -0.24(-2.54%)
Aug 22, 2019 9.440 9.440 9.440 9.440 1,700 -0.06(-0.63%)
Aug 21, 2019 9.410 9.500 9.410 9.500 2,900 +0.06(+0.64%)
Aug 20, 2019 9.420 9.470 9.420 9.440 1,569 -0.05(-0.53%)
Aug 19, 2019 9.510 9.510 9.490 9.490 1,200 +0.10(+1.06%)
Aug 16, 2019 9.390 9.390 9.390 9.390 913 +0.14(+1.51%)
Aug 15, 2019 9.250 9.250 9.250 9.250 80,593 -0.18(-1.91%)
Aug 14, 2019 9.430 9.430 9.430 50 +0.00(+0.00%)
Aug 13, 2019 9.430 9.430 9.430 9.430 100 +0.05(+0.53%)
Aug 12, 2019 9.380 9.380 9.380 9.380 156 -0.08(-0.85%)
Aug 09, 2019 9.460 9.460 9.460 55 +0.00(+0.00%)
Aug 08, 2019 9.460 9.460 9.460 9.460 150 +0.12(+1.28%)
Aug 07, 2019 9.340 9.340 9.340 67 +0.00(+0.00%)
Aug 06, 2019 9.340 9.340 9.340 9 +0.00(+0.00%)
Aug 02, 2019 9.340 9.340 9.340 0 -0.06(-0.64%)
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.