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 (%)
Feb 29, 2016 8.120 8.130 8.120 8.120 6,837 -0.12(-1.46%)
Feb 26, 2016 8.150 8.240 8.000 8.240 16,350 +0.10(+1.23%)
Feb 25, 2016 8.200 8.200 8.050 8.140 14,031 -0.06(-0.73%)
Feb 24, 2016 8.210 8.230 8.200 8.200 2,010 -0.06(-0.73%)
Feb 23, 2016 8.220 8.260 8.160 8.260 9,421 -0.08(-0.96%)
Feb 22, 2016 8.210 8.340 8.210 8.340 3,600 +0.20(+2.46%)
Feb 19, 2016 8.150 8.150 8.130 8.140 3,500 +0.01(+0.12%)
Feb 18, 2016 8.250 8.250 8.130 8.130 4,769 -0.03(-0.37%)
Feb 17, 2016 8.210 8.210 8.160 8.160 5,474 -0.01(-0.12%)
Feb 16, 2016 8.170 8.230 8.130 8.170 6,400 +0.05(+0.62%)
Feb 12, 2016 8.120 8.120 8.120 0 -0.13(-1.58%)
Feb 11, 2016 8.010 8.270 8.010 8.250 10,000 +0.24(+3.00%)
Feb 10, 2016 8.020 8.050 8.010 8.010 6,000 +0.00(+0.00%)
Feb 09, 2016 8.100 8.100 8.010 8.010 7,100 -0.07(-0.87%)
Feb 08, 2016 8.020 8.090 7.980 8.080 4,790 -0.18(-2.18%)
Feb 05, 2016 8.250 8.300 8.250 8.260 8,350 +0.00(+0.00%)
Feb 04, 2016 8.260 8.260 8.200 8.260 3,457 -0.01(-0.12%)
Feb 03, 2016 8.380 8.380 8.240 8.270 8,100 -0.11(-1.31%)
Feb 02, 2016 8.430 8.460 8.310 8.380 16,300 -0.05(-0.59%)
Feb 01, 2016 8.420 8.430 8.420 8.430 1,200 +0.01(+0.12%)
Jan 29, 2016 8.400 8.420 8.280 8.420 13,503 +0.15(+1.81%)
Jan 28, 2016 8.400 8.700 8.250 8.270 10,950 -0.13(-1.55%)
Jan 27, 2016 8.400 8.400 8.400 8.400 2,500 +0.00(+0.00%)
Jan 26, 2016 8.250 8.480 8.250 8.400 4,200 +0.19(+2.31%)
Jan 25, 2016 8.210 8.220 8.210 8.210 7,100 -0.05(-0.61%)
Jan 22, 2016 8.240 8.400 8.240 8.260 9,100 +0.16(+1.98%)
Jan 21, 2016 7.960 8.150 7.960 8.100 5,500 +0.11(+1.38%)
Jan 20, 2016 7.900 7.990 7.840 7.990 34,200 -0.09(-1.11%)
Jan 19, 2016 8.130 8.130 8.040 8.080 24,213 +0.02(+0.25%)
Jan 18, 2016 8.010 8.250 8.010 8.060 4,400 +0.08(+1.00%)
Jan 15, 2016 8.040 8.120 7.980 7.980 24,200 -0.32(-3.86%)
Jan 14, 2016 8.480 8.480 8.220 8.300 26,550 -0.20(-2.35%)
Jan 13, 2016 8.600 8.600 8.400 8.500 8,200 -0.05(-0.58%)
Jan 12, 2016 8.650 8.650 8.550 8.550 6,000 -0.01(-0.12%)
Jan 11, 2016 8.860 8.860 8.550 8.560 18,200 -0.32(-3.60%)
Jan 08, 2016 8.900 8.900 8.870 8.880 3,600 +0.01(+0.11%)
Jan 07, 2016 9.160 9.160 8.850 8.870 21,600 -0.28(-3.06%)
Jan 06, 2016 9.210 9.250 9.150 9.150 2,160 -0.06(-0.65%)
Jan 05, 2016 9.180 9.400 9.180 9.210 5,860 +0.03(+0.33%)
Jan 04, 2016 9.000 9.230 9.000 9.180 8,000 +0.18(+2.00%)
Dec 30, 2015 9.000 9.000 9.000 0 -0.06(-0.66%)
Dec 29, 2015 8.870 9.060 8.770 9.060 6,600 +0.20(+2.26%)
Dec 24, 2015 8.860 8.860 8.860 0 +0.03(+0.34%)
Dec 23, 2015 8.860 9.000 8.810 8.830 8,300 -0.03(-0.34%)
Dec 22, 2015 8.840 8.860 8.780 8.860 12,600 +0.05(+0.57%)
Dec 21, 2015 9.000 9.000 8.800 8.810 19,600 -0.19(-2.11%)
Dec 18, 2015 9.000 9.010 9.000 9.000 6,900 +0.00(+0.00%)
Dec 17, 2015 8.860 9.000 8.860 9.000 7,892 +0.26(+2.97%)
Dec 16, 2015 8.650 9.180 8.650 8.740 14,575 +0.09(+1.04%)
Dec 15, 2015 8.700 8.750 8.610 8.650 5,272 +0.14(+1.65%)
Dec 14, 2015 8.720 8.720 8.510 8.510 18,116 -0.30(-3.41%)
Dec 11, 2015 8.840 8.990 8.750 8.810 15,900 +0.01(+0.11%)
Dec 10, 2015 8.870 9.000 8.800 8.800 5,625 +0.02(+0.23%)
Dec 09, 2015 9.000 9.050 8.780 8.780 8,100 -0.22(-2.44%)
Dec 08, 2015 9.150 9.150 8.950 9.000 20,000 -0.15(-1.64%)
Dec 07, 2015 9.100 9.150 9.000 9.150 7,800 +0.10(+1.10%)
Dec 04, 2015 9.200 9.200 9.050 9.050 20,300 -0.15(-1.63%)
Dec 03, 2015 9.060 9.200 9.050 9.200 8,845 +0.10(+1.10%)
Dec 02, 2015 9.170 9.180 9.090 9.100 13,408 -0.08(-0.87%)
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.