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 )

8.710 -0.070 (-0.80%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 (%)
May 24, 2024 8.720 8.720 8.710 8.710 3,004 -0.07(-0.80%)
May 22, 2024 8.780 0 +0.02(+0.23%)
May 16, 2024 8.760 6 +0.01(+0.11%)
May 15, 2024 8.630 8.750 8.630 8.750 1,300 +0.09(+1.04%)
May 14, 2024 8.620 8.660 8.620 8.660 1,203 +0.01(+0.12%)
May 13, 2024 8.670 8.670 8.650 8.650 700 -0.04(-0.46%)
May 10, 2024 8.670 8.690 8.670 8.690 2,100 +0.11(+1.28%)
May 08, 2024 8.580 0 +0.09(+1.06%)
May 03, 2024 8.490 9 -0.01(-0.12%)
May 02, 2024 8.520 8.520 8.500 8.500 5,100 -0.02(-0.23%)
Apr 30, 2024 8.520 13 -0.01(-0.12%)
Apr 29, 2024 8.550 8.560 8.530 8.530 8,000 -0.04(-0.47%)
Apr 26, 2024 8.570 8.570 8.570 8.570 800 -0.04(-0.46%)
Apr 25, 2024 8.650 8.650 8.610 8.610 2,600 +0.04(+0.47%)
Apr 24, 2024 8.580 8.580 8.570 8.570 1,400 +0.00(+0.00%)
Apr 23, 2024 8.560 8.570 8.560 8.570 4,000 +0.09(+1.06%)
Apr 22, 2024 8.500 8.500 8.480 8.480 342 +0.06(+0.71%)
Apr 19, 2024 8.420 8.420 8.420 8.420 6,050 -0.03(-0.36%)
Apr 18, 2024 8.490 8.490 8.450 8.450 2,345 -0.06(-0.71%)
Apr 16, 2024 8.510 0 -0.04(-0.47%)
Apr 15, 2024 8.590 8.590 8.550 8.550 600 -0.01(-0.12%)
Apr 12, 2024 8.560 8.560 8.560 8.560 593 -0.07(-0.81%)
Apr 11, 2024 8.640 8.640 8.630 8.630 1,300 -0.03(-0.35%)
Apr 09, 2024 8.660 0 -0.04(-0.46%)
Apr 05, 2024 8.700 0 +0.04(+0.46%)
Apr 04, 2024 8.670 8.670 8.660 8.660 501 -0.09(-1.03%)
Apr 03, 2024 8.770 8.780 8.750 8.750 2,800 +0.01(+0.11%)
Apr 02, 2024 8.840 8.840 8.740 8.740 275 -0.09(-1.02%)
Apr 01, 2024 8.830 8.830 8.830 8.830 3,000 -0.07(-0.79%)
Mar 28, 2024 8.900 0 +0.02(+0.23%)
Mar 27, 2024 8.870 8.880 8.840 8.880 2,200 +0.03(+0.34%)
Mar 26, 2024 8.840 8.850 8.840 8.850 3,500 +0.02(+0.23%)
Mar 25, 2024 8.860 8.860 8.830 8.830 306 -0.03(-0.34%)
Mar 21, 2024 8.860 0 +0.05(+0.57%)
Mar 20, 2024 8.810 8.810 8.810 8.810 2,000 -0.01(-0.11%)
Mar 14, 2024 8.820 1 -0.04(-0.45%)
Mar 12, 2024 8.860 0 +0.00(+0.00%)
Mar 08, 2024 8.860 0 +0.01(+0.11%)
Mar 07, 2024 8.850 8.850 8.850 8.850 516 +0.09(+1.03%)
Mar 05, 2024 8.760 0 -0.02(-0.23%)
Mar 01, 2024 8.780 0 +0.08(+0.92%)
Feb 29, 2024 8.700 8.700 8.700 8.700 100 -0.11(-1.25%)
Feb 28, 2024 8.810 8.810 8.810 8.810 200 -0.02(-0.23%)
Feb 27, 2024 8.830 8.830 8.830 8.830 2,400 -0.01(-0.11%)
Feb 26, 2024 8.860 8.860 8.840 8.840 1,600 -0.01(-0.11%)
Feb 23, 2024 8.850 8.850 8.850 8.850 100 +0.18(+2.08%)
Feb 21, 2024 8.670 0 -0.08(-0.91%)
Feb 20, 2024 8.750 8.750 8.750 8.750 350 +0.01(+0.11%)
Feb 16, 2024 8.740 0 +0.06(+0.69%)
Feb 15, 2024 8.660 8.680 8.650 8.680 1,487 +0.07(+0.81%)
Feb 13, 2024 8.610 8.610 124 -0.12(-1.37%)
Feb 09, 2024 8.730 97 +0.04(+0.46%)
Feb 08, 2024 8.690 8.690 8.690 8.690 100 -0.04(-0.46%)
Feb 06, 2024 8.730 0 +0.04(+0.46%)
Feb 05, 2024 8.690 8.690 8.690 8.690 200 +0.07(+0.81%)
Feb 02, 2024 8.640 8.640 8.620 8.620 400 +0.04(+0.47%)
Jan 31, 2024 8.580 0 +0.14(+1.66%)
Jan 30, 2024 8.440 8.440 8.440 8.440 1,000 -0.03(-0.35%)
Jan 29, 2024 8.470 8.470 8.470 8.470 100 +0.00(+0.00%)
Jan 26, 2024 8.480 8.480 8.470 8.470 550 +0.08(+0.95%)
Jan 25, 2024 8.430 8.430 8.390 8.390 3,960 -0.05(-0.59%)
Jan 24, 2024 8.440 8.440 8.440 8.440 3,100 -0.03(-0.35%)
Jan 23, 2024 8.500 8.500 8.470 8.470 536 -0.03(-0.35%)
Jan 18, 2024 8.500 88 +0.03(+0.35%)
Jan 17, 2024 8.450 8.470 8.450 8.470 700 -0.01(-0.12%)
Jan 16, 2024 8.480 8.480 8.480 8.480 247 -0.03(-0.35%)
Jan 12, 2024 8.510 0 -0.01(-0.12%)
Jan 11, 2024 8.520 8.520 8.520 8.520 1,000 -0.01(-0.12%)
Jan 10, 2024 8.530 8.530 8.530 8.530 500 +0.19(+2.28%)
Jan 05, 2024 8.340 0 -0.03(-0.36%)
Jan 04, 2024 8.350 8.370 8.350 8.370 5,180 +0.04(+0.48%)
Jan 03, 2024 8.330 8.330 8.330 8.330 800 +0.02(+0.24%)
Jan 02, 2024 8.250 8.310 8.250 8.310 3,700 +0.09(+1.09%)
Dec 29, 2023 8.220 0 -0.01(-0.12%)
Dec 27, 2023 8.230 0 +0.02(+0.24%)
Dec 22, 2023 8.210 0 +0.04(+0.49%)
Dec 21, 2023 8.170 8.170 8.170 8.170 152 +0.01(+0.12%)
Dec 20, 2023 8.170 8.170 8.160 8.160 1,010 -0.03(-0.37%)
Dec 19, 2023 8.190 8.190 8.190 8.190 400 +0.02(+0.24%)
Dec 18, 2023 8.150 8.170 8.150 8.170 400 +0.04(+0.49%)
Dec 15, 2023 8.100 8.130 8.100 8.130 1,500 -0.01(-0.12%)
Dec 12, 2023 8.140 18 +0.11(+1.37%)
Dec 08, 2023 8.030 0 -0.01(-0.12%)
Dec 06, 2023 8.040 0 -0.01(-0.12%)
Dec 05, 2023 8.080 8.080 8.040 8.050 3,000 -0.03(-0.37%)
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.