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 30, 2020 8.950 8.950 8.800 8.800 702 -0.17(-1.90%)
Oct 29, 2020 8.970 8.970 8.970 8.970 291 -0.17(-1.86%)
Oct 28, 2020 9.140 9.140 9.140 9.140 569 -0.19(-2.04%)
Oct 27, 2020 9.350 9.350 9.330 9.330 30,500 +0.03(+0.32%)
Oct 26, 2020 9.320 9.320 9.270 9.300 1,385 -0.10(-1.06%)
Oct 23, 2020 9.410 9.410 9.400 9.400 450 +0.01(+0.11%)
Oct 22, 2020 9.370 9.390 9.320 9.390 1,110 -0.03(-0.32%)
Oct 21, 2020 9.420 9.420 9.420 9.420 304 +0.00(+0.00%)
Oct 19, 2020 9.420 9.420 9.420 0 -0.04(-0.42%)
Oct 16, 2020 9.460 9.460 9.460 9.460 200 +0.12(+1.28%)
Oct 15, 2020 9.320 9.340 9.310 9.340 2,563 -0.07(-0.74%)
Oct 14, 2020 9.410 9.410 9.410 9.410 3,205 -0.09(-0.95%)
Oct 13, 2020 9.500 9.500 9.480 9.500 2,500 +0.04(+0.42%)
Oct 09, 2020 9.460 9.460 9.460 0 +0.11(+1.18%)
Oct 07, 2020 9.350 9.350 9.350 0 +0.07(+0.75%)
Oct 06, 2020 9.280 9.340 9.280 9.280 4,311 -0.02(-0.22%)
Oct 05, 2020 9.300 9.300 9.300 9.300 520 +0.05(+0.54%)
Oct 02, 2020 9.250 9.250 9.250 6 +0.00(+0.00%)
Sep 30, 2020 9.250 9.250 9.250 0 +0.10(+1.09%)
Sep 29, 2020 9.150 9.160 9.150 9.150 2,809 +0.00(+0.00%)
Sep 28, 2020 9.230 9.230 9.150 9.150 2,109 +0.17(+1.89%)
Sep 25, 2020 8.980 8.980 8.980 8.980 100 +0.08(+0.90%)
Sep 24, 2020 8.900 8.900 8.900 8.900 500 -0.19(-2.09%)
Sep 23, 2020 9.090 9.090 9.090 9.090 901 -0.01(-0.11%)
Sep 22, 2020 9.020 9.100 9.020 9.100 1,200 +0.04(+0.44%)
Sep 21, 2020 9.160 9.160 9.060 9.060 800 -0.08(-0.88%)
Sep 18, 2020 9.140 9.140 9.140 35 +0.00(+0.00%)
Sep 17, 2020 9.200 9.200 9.140 9.140 754 -0.09(-0.98%)
Sep 16, 2020 9.230 9.230 9.230 9.230 300 -0.02(-0.22%)
Sep 15, 2020 9.310 9.310 9.250 9.250 663 +0.05(+0.54%)
Sep 14, 2020 9.200 9.200 9.200 9.200 1,200 +0.10(+1.10%)
Sep 11, 2020 9.100 9.100 9.100 10 +0.00(+0.00%)
Sep 10, 2020 9.100 9.100 9.100 9.100 200 -0.01(-0.11%)
Sep 09, 2020 9.110 9.110 9.110 9.110 6,100 +0.22(+2.47%)
Sep 08, 2020 8.890 8.890 8.890 8.890 1,150 -0.22(-2.41%)
Sep 04, 2020 9.110 9.110 9.110 0 +0.03(+0.33%)
Sep 03, 2020 9.330 9.330 9.080 9.080 3,400 -0.23(-2.47%)
Sep 02, 2020 9.300 9.310 9.300 9.310 700 +0.11(+1.20%)
Sep 01, 2020 9.200 9.200 9.200 9.200 500 +0.01(+0.11%)
Aug 28, 2020 9.190 9.190 9.190 0 -0.01(-0.11%)
Aug 26, 2020 9.200 9.200 9.200 0 +0.06(+0.66%)
Aug 24, 2020 9.140 9.140 9.140 0 -0.06(-0.65%)
Aug 21, 2020 9.200 9.200 9.200 9.200 100 -0.07(-0.76%)
Aug 20, 2020 9.280 9.280 9.270 9.270 1,700 -0.01(-0.11%)
Aug 19, 2020 9.280 9.280 9.280 9.280 400 -0.06(-0.64%)
Aug 18, 2020 9.340 9.350 9.340 9.340 326 +0.09(+0.97%)
Aug 17, 2020 9.250 9.250 9.250 60 +0.00(+0.00%)
Aug 14, 2020 9.290 9.290 9.250 9.250 11,200 -0.04(-0.43%)
Aug 13, 2020 9.320 9.320 9.290 9.290 689 +0.14(+1.53%)
Aug 11, 2020 9.150 9.150 9.150 0 -0.06(-0.65%)
Aug 10, 2020 9.220 9.220 9.210 9.210 5,200 -0.08(-0.86%)
Aug 07, 2020 9.260 9.290 9.260 9.290 4,500 +0.05(+0.54%)
Aug 06, 2020 9.350 9.350 9.210 9.240 3,495 -0.11(-1.18%)
Aug 05, 2020 9.350 9.350 9.350 9.350 919 +0.04(+0.43%)
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.