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, 2020 8.780 8.780 8.580 8.650 7,616 -0.62(-6.69%)
Feb 26, 2020 9.270 9.270 9.270 0 -0.04(-0.43%)
Feb 25, 2020 9.440 9.440 9.300 9.310 4,340 -0.20(-2.10%)
Feb 24, 2020 9.760 9.760 9.510 9.510 5,384 -0.37(-3.74%)
Feb 21, 2020 9.880 9.880 9.880 1 +0.00(+0.00%)
Feb 20, 2020 9.880 9.880 9.880 9.880 446 +0.00(+0.00%)
Feb 19, 2020 9.880 9.880 9.880 3 +0.00(+0.00%)
Feb 18, 2020 9.910 9.910 9.880 9.880 4,508 +0.00(+0.00%)
Feb 14, 2020 9.880 9.880 9.880 0 +0.00(+0.00%)
Feb 13, 2020 9.890 9.890 9.880 9.880 4,169 -0.05(-0.50%)
Feb 12, 2020 9.930 9.940 9.930 9.930 26,700 +0.07(+0.71%)
Feb 11, 2020 9.930 9.930 9.860 9.860 1,500 +0.13(+1.34%)
Feb 07, 2020 9.730 9.730 9.730 0 -0.08(-0.82%)
Feb 06, 2020 9.810 9.810 9.810 9.810 500 -0.02(-0.20%)
Feb 05, 2020 9.830 9.850 9.830 9.830 5,269 +0.11(+1.13%)
Feb 04, 2020 9.720 9.720 9.720 9.720 308 +0.21(+2.21%)
Feb 03, 2020 9.410 9.510 9.410 9.510 1,175 +0.04(+0.42%)
Jan 31, 2020 9.620 9.620 9.470 9.470 3,763 -0.13(-1.35%)
Jan 30, 2020 9.700 9.700 9.600 9.600 315 -0.21(-2.14%)
Jan 29, 2020 9.770 9.810 9.770 9.810 1,200 +0.06(+0.62%)
Jan 27, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 24, 2020 9.980 9.980 9.750 9.750 4,762 -0.14(-1.42%)
Jan 23, 2020 9.950 9.950 9.890 9.890 480 -0.14(-1.40%)
Jan 22, 2020 10.03 10.03 10.03 10.03 4,411 +0.06(+0.60%)
Jan 21, 2020 9.980 9.980 9.950 9.970 3,430 -0.11(-1.09%)
Jan 20, 2020 9.830 10.08 9.830 10.08 1,950 +0.14(+1.41%)
Jan 17, 2020 10.00 10.00 9.940 9.940 400 +0.04(+0.40%)
Jan 16, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
Jan 15, 2020 9.850 9.910 9.850 9.900 3,038 +0.16(+1.64%)
Jan 14, 2020 9.740 9.740 9.740 9.740 100 -0.02(-0.20%)
Jan 13, 2020 9.850 9.850 9.760 9.760 1,407 -0.09(-0.91%)
Jan 09, 2020 9.850 9.850 9.850 0 +0.15(+1.55%)
Jan 07, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 06, 2020 9.700 9.700 9.700 9.700 421 +0.04(+0.41%)
Jan 03, 2020 9.660 9.660 9.660 9.660 535 -0.15(-1.53%)
Dec 30, 2019 9.810 9.810 9.810 0 +0.03(+0.31%)
Dec 27, 2019 9.790 9.790 9.780 9.780 500 -0.01(-0.10%)
Dec 23, 2019 9.790 9.790 9.790 0 +0.04(+0.41%)
Dec 20, 2019 9.750 9.750 9.750 9.750 1,150 +0.07(+0.72%)
Dec 19, 2019 9.670 9.680 9.670 9.680 1,309 +0.01(+0.10%)
Dec 18, 2019 9.670 9.670 9.670 9.670 600 -0.03(-0.31%)
Dec 16, 2019 9.700 9.700 9.700 0 +0.10(+1.04%)
Dec 13, 2019 9.550 9.600 9.550 9.600 9,441 +0.04(+0.42%)
Dec 12, 2019 9.530 9.560 9.530 9.560 400 +0.08(+0.84%)
Dec 10, 2019 9.480 9.480 9.480 0 +0.03(+0.32%)
Dec 09, 2019 9.490 9.490 9.450 9.450 200 -0.09(-0.94%)
Dec 06, 2019 9.520 9.540 9.520 9.540 1,978 +0.08(+0.85%)
Dec 05, 2019 9.450 9.470 9.450 9.460 5,600 -0.02(-0.21%)
Dec 04, 2019 9.450 9.480 9.440 9.480 3,300 +0.10(+1.07%)
Dec 03, 2019 9.380 9.380 9.380 9.380 209 -0.02(-0.21%)
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.