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 28, 2018 9.100 9.100 9.000 9.000 4,500 +0.25(+2.86%)
Feb 27, 2018 8.760 8.760 8.750 8.750 5,849 -0.05(-0.57%)
Feb 26, 2018 8.900 8.900 8.800 8.800 2,100 -0.10(-1.12%)
Feb 23, 2018 8.890 8.900 8.890 8.900 1,120 +0.00(+0.00%)
Feb 22, 2018 8.890 8.900 8.810 8.900 6,907 +0.05(+0.56%)
Feb 21, 2018 8.850 8.950 8.840 8.850 3,872 +0.04(+0.45%)
Feb 20, 2018 8.780 8.930 8.740 8.810 7,803 -0.04(-0.45%)
Feb 16, 2018 8.850 8.850 8.850 0 +0.23(+2.67%)
Feb 15, 2018 8.500 8.620 8.500 8.620 2,300 +0.21(+2.50%)
Feb 14, 2018 8.490 8.500 8.410 8.410 1,805 +0.05(+0.60%)
Feb 13, 2018 8.380 8.380 8.360 8.360 1,200 -0.04(-0.48%)
Feb 12, 2018 8.720 8.720 8.400 8.400 8,287 -0.30(-3.45%)
Feb 09, 2018 8.900 8.900 8.660 8.700 4,234 -0.25(-2.79%)
Feb 08, 2018 8.950 9.100 8.950 8.950 8,700 +0.05(+0.56%)
Feb 07, 2018 8.900 8.920 8.900 8.900 1,900 -0.03(-0.34%)
Feb 06, 2018 8.930 8.940 8.840 8.930 6,800 -0.02(-0.22%)
Feb 05, 2018 9.040 9.100 8.950 8.950 3,900 -0.13(-1.43%)
Feb 02, 2018 9.090 9.180 9.020 9.080 8,014 -0.02(-0.22%)
Feb 01, 2018 9.000 9.160 9.000 9.100 4,400 +0.06(+0.66%)
Jan 31, 2018 9.000 9.200 9.000 9.040 33,450 +0.11(+1.23%)
Jan 30, 2018 9.180 9.230 8.930 8.930 12,250 -0.42(-4.49%)
Jan 29, 2018 9.290 9.400 9.290 9.350 9,100 +0.00(+0.00%)
Jan 26, 2018 9.350 9.370 9.350 9.350 5,400 +0.10(+1.08%)
Jan 25, 2018 9.250 9.500 9.250 9.250 16,100 -0.14(-1.49%)
Jan 24, 2018 9.160 9.390 9.160 9.390 9,990 +0.24(+2.62%)
Jan 23, 2018 9.000 9.290 9.000 9.150 23,350 +0.15(+1.67%)
Jan 22, 2018 8.950 9.000 8.950 9.000 22,350 +0.05(+0.56%)
Jan 19, 2018 8.950 8.970 8.940 8.950 4,956 -0.03(-0.33%)
Jan 18, 2018 8.900 8.980 8.820 8.980 13,350 +0.08(+0.90%)
Jan 17, 2018 8.870 8.980 8.870 8.900 9,295 +0.07(+0.79%)
Jan 16, 2018 8.840 8.840 8.810 8.830 4,060 +0.00(+0.00%)
Jan 12, 2018 8.830 8.830 8.830 5 +0.02(+0.23%)
Jan 11, 2018 8.730 8.810 8.670 8.810 6,826 -0.04(-0.45%)
Jan 10, 2018 8.850 8.850 8.850 8.850 424 +0.00(+0.00%)
Jan 09, 2018 8.850 8.850 8.850 8.850 100 +0.10(+1.14%)
Jan 08, 2018 8.750 8.750 8.750 8.750 1,300 +0.01(+0.11%)
Jan 05, 2018 8.780 8.780 8.740 8.740 3,200 -0.07(-0.79%)
Jan 04, 2018 8.740 8.850 8.740 8.810 2,500 +0.16(+1.85%)
Jan 03, 2018 8.650 8.650 8.650 8.650 700 +0.14(+1.65%)
Jan 02, 2018 8.570 8.570 8.510 8.510 5,007 -0.04(-0.47%)
Dec 29, 2017 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 28, 2017 8.630 8.650 8.520 8.550 11,170 -0.08(-0.93%)
Dec 27, 2017 8.640 8.640 8.630 8.630 4,400 +0.02(+0.23%)
Dec 22, 2017 8.640 8.640 8.610 8.610 700 +0.00(+0.00%)
Dec 21, 2017 8.670 8.680 8.610 8.610 5,450 -0.09(-1.03%)
Dec 20, 2017 8.680 8.700 8.660 8.700 3,500 +0.04(+0.46%)
Dec 19, 2017 8.710 8.710 8.650 8.660 29,275 -0.10(-1.14%)
Dec 18, 2017 8.750 8.760 8.750 8.760 1,400 +0.06(+0.69%)
Dec 15, 2017 8.740 8.750 8.700 8.700 5,509 +0.05(+0.58%)
Dec 14, 2017 8.660 8.700 8.650 8.650 4,303 +0.00(+0.00%)
Dec 13, 2017 8.660 8.700 8.610 8.650 6,578 +0.00(+0.00%)
Dec 12, 2017 8.620 8.700 8.620 8.650 8,107 -0.10(-1.14%)
Dec 11, 2017 8.680 8.750 8.680 8.750 1,925 +0.07(+0.81%)
Dec 08, 2017 8.690 8.690 8.680 8.680 1,200 +0.09(+1.05%)
Dec 07, 2017 8.580 8.620 8.580 8.590 800 +0.01(+0.12%)
Dec 06, 2017 8.670 8.670 8.570 8.580 800 -0.17(-1.94%)
Dec 05, 2017 8.670 8.760 8.670 8.750 6,137 +0.01(+0.11%)
Dec 04, 2017 8.770 8.770 8.740 8.740 3,200 +0.00(+0.00%)
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.