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 )

8.740 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2016 8.490 8.490 8.430 8.460 1,800 -0.02(-0.24%)
Nov 29, 2016 8.440 8.500 8.440 8.480 3,200 +0.08(+0.95%)
Nov 28, 2016 8.500 8.500 8.400 8.400 12,510 -0.05(-0.59%)
Nov 24, 2016 8.450 8.450 8.450 60 -0.05(-0.59%)
Nov 23, 2016 8.560 8.560 8.400 8.500 28,414 -0.10(-1.16%)
Nov 22, 2016 8.590 8.650 8.550 8.600 8,200 +0.04(+0.47%)
Nov 21, 2016 8.620 8.640 8.550 8.560 7,920 -0.08(-0.93%)
Nov 18, 2016 8.600 8.640 8.600 8.640 5,600 +0.04(+0.47%)
Nov 17, 2016 8.650 8.650 8.600 8.600 11,750 -0.15(-1.71%)
Nov 16, 2016 8.650 8.750 8.650 8.750 3,048 +0.05(+0.57%)
Nov 15, 2016 8.700 8.890 8.700 8.700 9,029 +0.00(+0.00%)
Nov 14, 2016 8.650 8.690 8.600 8.700 3,479 +0.10(+1.16%)
Nov 11, 2016 8.560 8.600 8.500 8.600 5,100 +0.10(+1.18%)
Nov 10, 2016 8.450 8.500 8.400 8.500 8,432 +0.10(+1.19%)
Nov 09, 2016 8.350 8.450 8.350 8.400 8,870 +0.20(+2.44%)
Nov 08, 2016 8.140 8.200 8.140 8.200 13,300 +0.05(+0.61%)
Nov 07, 2016 8.200 8.200 8.060 8.150 9,150 +0.03(+0.37%)
Nov 04, 2016 8.150 8.190 8.120 8.120 4,400 -0.03(-0.37%)
Nov 03, 2016 8.200 8.240 8.150 8.150 7,435 -0.10(-1.21%)
Nov 02, 2016 8.250 8.250 8.110 8.250 17,900 -0.01(-0.12%)
Nov 01, 2016 8.370 8.370 8.250 8.260 2,500 -0.01(-0.12%)
Oct 31, 2016 8.400 8.400 8.260 8.270 12,500 -0.13(-1.55%)
Oct 28, 2016 8.450 8.450 8.400 8.400 14,380 -0.11(-1.29%)
Oct 27, 2016 8.450 8.510 8.450 8.510 14,200 +0.01(+0.12%)
Oct 26, 2016 8.450 8.500 8.450 8.500 9,950 +0.09(+1.07%)
Oct 25, 2016 8.450 8.500 8.350 8.410 14,355 -0.04(-0.47%)
Oct 24, 2016 8.450 8.500 8.440 8.450 3,130 +0.03(+0.36%)
Oct 21, 2016 8.500 8.540 8.420 8.420 10,250 -0.08(-0.94%)
Oct 20, 2016 8.440 8.500 8.440 8.500 7,800 +0.06(+0.71%)
Oct 19, 2016 8.500 8.620 8.440 8.440 11,200 -0.02(-0.24%)
Oct 18, 2016 8.370 8.500 8.370 8.460 22,500 +0.11(+1.32%)
Oct 17, 2016 8.500 8.500 8.330 8.350 22,030 -0.15(-1.76%)
Oct 14, 2016 8.570 8.590 8.500 8.500 5,700 -0.07(-0.82%)
Oct 13, 2016 8.610 8.610 8.570 8.570 11,300 -0.04(-0.46%)
Oct 12, 2016 8.620 8.620 8.610 8.610 4,900 +0.00(+0.00%)
Oct 11, 2016 8.720 8.720 8.610 8.610 5,169 -0.11(-1.26%)
Oct 07, 2016 8.720 8.720 8.720 0 -0.06(-0.68%)
Oct 06, 2016 8.800 8.850 8.720 8.780 91,200 +0.05(+0.57%)
Oct 05, 2016 8.730 8.730 8.730 8.730 100 +0.00(+0.00%)
Oct 04, 2016 8.740 8.740 8.730 8.730 3,000 -0.06(-0.68%)
Oct 03, 2016 8.730 8.790 8.730 8.790 11,085 -0.01(-0.11%)
Sep 30, 2016 8.700 8.800 8.700 8.800 24,443 +0.06(+0.69%)
Sep 29, 2016 8.790 8.810 8.740 8.740 24,600 -0.04(-0.46%)
Sep 28, 2016 8.740 8.780 8.720 8.780 21,800 -0.02(-0.23%)
Sep 27, 2016 8.860 8.860 8.770 8.800 21,105 -0.03(-0.34%)
Sep 26, 2016 8.830 8.830 8.830 8.830 4,200 -0.02(-0.23%)
Sep 23, 2016 8.850 8.940 8.850 8.850 4,000 +0.00(+0.00%)
Sep 22, 2016 8.800 8.850 8.800 8.850 10,900 +0.08(+0.91%)
Sep 21, 2016 8.740 8.770 8.710 8.770 8,700 +0.07(+0.80%)
Sep 20, 2016 8.630 8.750 8.630 8.700 43,930 +0.00(+0.00%)
Sep 19, 2016 8.850 8.850 8.610 8.700 17,674 -0.06(-0.68%)
Sep 16, 2016 8.750 8.800 8.730 8.760 2,536 +0.03(+0.34%)
Sep 15, 2016 8.860 8.860 8.730 8.730 17,100 -0.12(-1.36%)
Sep 14, 2016 8.900 8.900 8.850 8.850 4,250 +0.00(+0.00%)
Sep 13, 2016 8.850 8.860 8.850 8.850 7,300 -0.15(-1.67%)
Sep 12, 2016 8.900 9.000 8.850 9.000 10,150 +0.00(+0.00%)
Sep 09, 2016 9.040 9.040 9.000 9.000 19,700 -0.04(-0.44%)
Sep 08, 2016 9.060 9.130 9.040 9.040 3,000 -0.03(-0.33%)
Sep 07, 2016 9.210 9.210 9.070 9.070 4,060 +0.00(+0.00%)
Sep 06, 2016 9.060 9.070 9.000 9.070 8,400 +0.07(+0.78%)
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.