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, 2019 9.100 9.100 9.100 431 +0.00(+0.00%)
Feb 27, 2019 9.090 9.100 9.070 9.100 13,254 -0.01(-0.11%)
Feb 26, 2019 9.120 9.120 9.070 9.110 2,131 -0.06(-0.65%)
Feb 25, 2019 9.270 9.270 9.170 9.170 800 +0.17(+1.89%)
Feb 22, 2019 9.000 9.000 9.000 9.000 111 +0.00(+0.00%)
Feb 21, 2019 9.030 9.030 9.000 9.000 2,033 -0.08(-0.88%)
Feb 20, 2019 9.090 9.090 9.080 9.080 7,053 +0.10(+1.11%)
Feb 19, 2019 8.980 8.980 8.980 10 +0.00(+0.00%)
Feb 15, 2019 8.980 8.980 8.980 0 +0.00(+0.00%)
Feb 14, 2019 8.980 8.980 8.980 8.980 556 +0.07(+0.79%)
Feb 13, 2019 8.900 8.910 8.900 8.910 2,100 +0.01(+0.11%)
Feb 12, 2019 8.900 8.900 8.900 8.900 100 +0.10(+1.14%)
Feb 11, 2019 8.800 8.800 8.800 8.800 100 +0.02(+0.23%)
Feb 08, 2019 8.860 8.860 8.780 8.780 5,700 -0.02(-0.23%)
Feb 07, 2019 8.800 8.800 8.800 8.800 1,050 -0.02(-0.23%)
Feb 06, 2019 8.820 8.820 8.820 8.820 200 -0.01(-0.11%)
Feb 05, 2019 8.870 8.870 8.830 8.830 1,050 +0.04(+0.46%)
Feb 04, 2019 8.790 8.790 8.790 38 +0.00(+0.00%)
Feb 01, 2019 8.820 8.820 8.780 8.790 10,344 +0.00(+0.00%)
Jan 31, 2019 8.780 8.790 8.780 8.790 2,730 +0.06(+0.69%)
Jan 30, 2019 8.740 8.740 8.730 8.730 1,005 +0.09(+1.04%)
Jan 29, 2019 8.640 8.640 8.640 8.640 400 +0.04(+0.47%)
Jan 28, 2019 8.610 8.610 8.600 8.600 3,200 -0.01(-0.12%)
Jan 24, 2019 8.610 8.610 8.610 0 -0.08(-0.92%)
Jan 23, 2019 8.690 8.690 8.690 8.690 1,820 +0.03(+0.35%)
Jan 22, 2019 8.700 8.700 8.660 8.660 3,431 -0.09(-1.03%)
Jan 21, 2019 8.750 8.750 8.750 8.750 1,700 +0.00(+0.00%)
Jan 18, 2019 8.690 8.750 8.690 8.750 3,245 +0.12(+1.39%)
Jan 17, 2019 8.600 8.640 8.600 8.630 3,126 +0.02(+0.23%)
Jan 16, 2019 8.600 8.610 8.600 8.610 579 +0.03(+0.35%)
Jan 15, 2019 8.500 8.580 8.500 8.580 2,128 +0.14(+1.66%)
Jan 14, 2019 8.400 8.440 8.400 8.440 3,600 +0.05(+0.60%)
Jan 10, 2019 8.390 8.390 8.390 0 +0.00(+0.00%)
Jan 09, 2019 8.390 8.390 8.390 50 +0.00(+0.00%)
Jan 08, 2019 8.340 8.390 8.340 8.390 6,050 -0.02(-0.24%)
Jan 07, 2019 8.420 8.460 8.400 8.410 7,545 +0.06(+0.72%)
Jan 04, 2019 8.270 8.350 8.270 8.350 700 +0.21(+2.58%)
Jan 03, 2019 8.140 8.140 8.140 8.140 704 -0.25(-2.98%)
Jan 02, 2019 8.440 8.440 8.390 8.390 691 -0.05(-0.59%)
Dec 31, 2018 8.440 8.440 8.440 0 -0.07(-0.82%)
Dec 28, 2018 8.500 8.510 8.500 8.510 1,410 +0.13(+1.55%)
Dec 27, 2018 7.950 8.400 7.950 8.380 8,650 +0.48(+6.08%)
Dec 24, 2018 7.900 7.900 7.900 0 -0.39(-4.70%)
Dec 21, 2018 8.290 8.290 8.290 8.290 282 -0.10(-1.19%)
Dec 20, 2018 8.430 8.430 8.390 8.390 1,504 -0.09(-1.06%)
Dec 19, 2018 8.650 8.650 8.460 8.480 2,930 -0.09(-1.05%)
Dec 18, 2018 8.600 8.600 8.540 8.570 785 -0.04(-0.46%)
Dec 17, 2018 8.810 8.810 8.610 8.610 15,756 -0.16(-1.82%)
Dec 14, 2018 8.770 8.770 8.770 8.770 292 -0.29(-3.20%)
Dec 12, 2018 9.060 9.060 9.060 0 +0.16(+1.80%)
Dec 11, 2018 8.900 8.900 8.900 8.900 300 +0.03(+0.34%)
Dec 10, 2018 9.040 9.040 8.870 8.870 2,106 +0.17(+1.95%)
Dec 07, 2018 8.930 8.930 8.700 8.700 2,419 -0.27(-3.01%)
Dec 06, 2018 8.980 9.250 8.960 8.970 4,900 -0.29(-3.13%)
Dec 05, 2018 9.190 9.260 9.190 9.260 2,400 +0.11(+1.20%)
Dec 04, 2018 9.090 9.150 9.090 9.150 2,906 -0.28(-2.97%)
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.