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 (%)
Feb 28, 2017 9.010 9.010 8.810 8.810 20,333 -0.19(-2.11%)
Feb 27, 2017 8.790 9.020 8.790 9.000 21,995 +0.20(+2.27%)
Feb 24, 2017 8.700 8.800 8.600 8.800 9,291 +0.05(+0.57%)
Feb 23, 2017 8.700 8.750 8.670 8.750 7,761 +0.14(+1.63%)
Feb 22, 2017 8.800 8.850 8.610 8.610 9,133 -0.13(-1.49%)
Feb 17, 2017 8.740 8.740 8.740 35 +0.04(+0.46%)
Feb 16, 2017 8.700 8.780 8.690 8.700 10,511 +0.00(+0.00%)
Feb 15, 2017 8.750 8.780 8.700 8.700 11,510 -0.03(-0.34%)
Feb 14, 2017 8.700 8.770 8.700 8.730 1,627 -0.04(-0.46%)
Feb 13, 2017 8.770 8.770 8.770 8.770 110 +0.15(+1.74%)
Feb 10, 2017 8.600 8.650 8.550 8.620 2,500 -0.10(-1.15%)
Feb 09, 2017 8.680 8.720 8.680 8.720 7,400 +0.12(+1.40%)
Feb 08, 2017 8.600 8.660 8.600 8.600 6,812 -0.09(-1.04%)
Feb 07, 2017 8.600 8.690 8.500 8.690 13,250 +0.14(+1.64%)
Feb 06, 2017 8.520 8.600 8.520 8.550 5,800 +0.05(+0.59%)
Feb 03, 2017 8.460 8.500 8.410 8.500 1,800 +0.08(+0.95%)
Feb 02, 2017 8.580 8.580 8.420 8.420 3,271 +0.02(+0.24%)
Jan 31, 2017 8.400 8.400 8.400 0 +0.10(+1.20%)
Jan 30, 2017 8.310 8.320 8.250 8.300 18,610 -0.06(-0.72%)
Jan 27, 2017 8.400 8.430 8.300 8.360 14,100 -0.07(-0.83%)
Jan 26, 2017 8.500 8.580 8.360 8.430 13,500 -0.07(-0.82%)
Jan 25, 2017 8.410 8.500 8.410 8.500 4,590 +0.07(+0.83%)
Jan 24, 2017 8.450 8.450 8.310 8.430 14,850 -0.09(-1.06%)
Jan 23, 2017 8.500 8.550 8.500 8.520 3,000 +0.01(+0.12%)
Jan 20, 2017 8.610 8.610 8.430 8.510 11,193 -0.09(-1.05%)
Jan 19, 2017 8.610 8.610 8.600 8.600 3,204 +0.00(+0.00%)
Jan 18, 2017 8.710 8.750 8.600 8.600 19,620 -0.10(-1.15%)
Jan 17, 2017 8.770 8.770 8.650 8.700 4,200 +0.03(+0.35%)
Jan 16, 2017 8.670 8.790 8.670 8.670 9,705 -0.04(-0.46%)
Jan 13, 2017 8.700 8.710 8.670 8.710 11,500 +0.01(+0.11%)
Jan 12, 2017 8.670 8.750 8.650 8.700 8,492 -0.01(-0.11%)
Jan 11, 2017 8.760 8.760 8.700 8.710 20,400 -0.05(-0.57%)
Jan 10, 2017 8.780 8.800 8.760 8.760 16,699 -0.03(-0.34%)
Jan 09, 2017 8.880 8.880 8.750 8.790 24,390 +0.04(+0.46%)
Jan 06, 2017 8.710 8.750 8.550 8.750 14,425 +0.06(+0.69%)
Jan 05, 2017 8.640 8.690 8.600 8.690 8,650 +0.05(+0.58%)
Jan 04, 2017 8.590 8.640 8.590 8.640 9,890 +0.09(+1.05%)
Jan 03, 2017 8.460 8.550 8.460 8.550 28,700 +0.05(+0.59%)
Dec 30, 2016 8.500 8.500 8.500 0 +0.02(+0.24%)
Dec 29, 2016 8.400 8.490 8.400 8.480 4,400 +0.00(+0.00%)
Dec 28, 2016 8.370 8.480 8.370 8.480 6,100 +0.03(+0.36%)
Dec 23, 2016 8.450 8.450 8.450 0 +0.01(+0.12%)
Dec 22, 2016 8.400 8.440 8.400 8.440 12,900 +0.00(+0.00%)
Dec 21, 2016 8.390 8.450 8.320 8.440 43,400 +0.01(+0.12%)
Dec 20, 2016 8.350 8.450 8.300 8.430 43,784 +0.12(+1.44%)
Dec 19, 2016 8.270 8.320 8.270 8.310 12,100 +0.03(+0.36%)
Dec 16, 2016 8.480 8.480 8.270 8.280 37,450 +0.03(+0.36%)
Dec 15, 2016 8.220 8.350 8.200 8.250 9,250 +0.06(+0.73%)
Dec 14, 2016 8.230 8.270 8.150 8.190 21,381 +0.00(+0.00%)
Dec 13, 2016 8.270 8.270 8.150 8.190 35,595 +0.12(+1.49%)
Dec 12, 2016 8.160 8.250 8.070 8.070 30,010 -0.08(-0.98%)
Dec 09, 2016 8.150 8.250 8.150 8.150 51,700 +0.00(+0.00%)
Dec 08, 2016 8.150 8.250 7.880 8.150 36,100 +0.05(+0.62%)
Dec 07, 2016 8.350 8.350 8.100 8.100 72,700 -0.26(-3.11%)
Dec 06, 2016 8.390 8.410 8.320 8.360 8,300 -0.03(-0.36%)
Dec 05, 2016 8.390 8.390 8.390 8.390 200 +0.03(+0.36%)
Dec 02, 2016 8.390 8.400 8.360 8.360 5,830 -0.09(-1.07%)
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.