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 (%)
Apr 28, 2017 8.950 8.990 8.890 8.910 9,100 -0.04(-0.45%)
Apr 27, 2017 8.880 8.970 8.880 8.950 6,656 +0.14(+1.59%)
Apr 26, 2017 8.870 8.870 8.810 8.810 2,206 -0.05(-0.56%)
Apr 25, 2017 8.770 8.860 8.770 8.860 7,270 -0.06(-0.67%)
Apr 24, 2017 8.710 8.920 8.700 8.920 5,400 +0.21(+2.41%)
Apr 21, 2017 8.700 8.750 8.700 8.710 10,500 +0.01(+0.11%)
Apr 20, 2017 8.850 8.850 8.560 8.700 45,518 -0.15(-1.69%)
Apr 19, 2017 8.860 8.860 8.850 8.850 2,000 +0.00(+0.00%)
Apr 18, 2017 8.860 8.860 8.850 8.850 2,880 -0.01(-0.11%)
Apr 17, 2017 8.990 8.990 8.860 8.860 1,110 +0.00(+0.00%)
Apr 13, 2017 8.940 8.940 8.860 8.860 1,150 -0.09(-1.01%)
Apr 12, 2017 8.910 8.950 8.900 8.950 5,000 -0.05(-0.56%)
Apr 11, 2017 8.950 9.000 8.950 9.000 4,427 +0.10(+1.12%)
Apr 10, 2017 8.900 8.900 8.900 8.900 1,800 +0.00(+0.00%)
Apr 07, 2017 8.900 8.900 8.900 8.900 6,000 -0.05(-0.56%)
Apr 05, 2017 8.950 8.950 8.950 0 +0.05(+0.56%)
Apr 04, 2017 8.960 8.960 8.860 8.900 18,200 -0.10(-1.11%)
Apr 03, 2017 8.980 9.000 8.900 9.000 7,600 +0.10(+1.12%)
Mar 31, 2017 8.850 8.910 8.850 8.900 1,400 +0.09(+1.02%)
Mar 28, 2017 8.810 8.810 8.810 0 +0.00(+0.00%)
Mar 27, 2017 8.860 8.860 8.810 8.810 21,500 +0.01(+0.11%)
Mar 24, 2017 8.580 8.800 8.580 8.800 1,000 -0.05(-0.56%)
Mar 23, 2017 8.940 8.950 8.770 8.850 20,976 -0.02(-0.23%)
Mar 22, 2017 8.870 8.870 8.870 8.870 506 -0.08(-0.89%)
Mar 21, 2017 8.900 8.950 8.870 8.950 15,723 +0.00(+0.00%)
Mar 20, 2017 9.010 9.010 8.950 8.950 13,990 -0.05(-0.56%)
Mar 17, 2017 9.050 9.060 9.000 9.000 6,835 -0.05(-0.55%)
Mar 16, 2017 9.120 9.120 9.000 9.050 14,367 -0.05(-0.55%)
Mar 15, 2017 9.120 9.190 9.100 9.100 10,327 -0.02(-0.22%)
Mar 14, 2017 9.090 9.120 9.050 9.120 6,800 +0.06(+0.66%)
Mar 13, 2017 9.120 9.130 9.050 9.060 4,040 -0.06(-0.66%)
Mar 10, 2017 9.110 9.120 9.080 9.120 14,150 +0.01(+0.11%)
Mar 09, 2017 9.020 9.110 9.020 9.110 3,850 +0.06(+0.66%)
Mar 08, 2017 9.050 9.100 9.050 9.050 4,355 +0.04(+0.44%)
Mar 07, 2017 9.010 9.080 9.000 9.010 29,900 -0.04(-0.44%)
Mar 06, 2017 8.950 9.050 8.950 9.050 12,340 +0.10(+1.12%)
Mar 03, 2017 8.950 8.950 8.950 8.950 700 +0.00(+0.00%)
Mar 02, 2017 8.950 8.950 8.950 8.950 5,700 +0.00(+0.00%)
Mar 01, 2017 9.000 9.000 8.900 8.950 5,600 +0.14(+1.59%)
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%)
Dec 01, 2016 8.460 8.460 8.450 8.450 7,500 -0.01(-0.12%)
Nov 30, 2016 8.490 8.490 8.430 8.460 1,800 -0.02(-0.24%)
Nov 29, 2016 8.440 8.500 8.440 8.480 3,200 +0.08(+0.95%)
Nov 28, 2016 8.500 8.500 8.400 8.400 12,510 -0.05(-0.59%)
Nov 24, 2016 8.450 8.450 8.450 60 -0.05(-0.59%)
Nov 23, 2016 8.560 8.560 8.400 8.500 28,414 -0.10(-1.16%)
Nov 22, 2016 8.590 8.650 8.550 8.600 8,200 +0.04(+0.47%)
Nov 21, 2016 8.620 8.640 8.550 8.560 7,920 -0.08(-0.93%)
Nov 18, 2016 8.600 8.640 8.600 8.640 5,600 +0.04(+0.47%)
Nov 17, 2016 8.650 8.650 8.600 8.600 11,750 -0.15(-1.71%)
Nov 16, 2016 8.650 8.750 8.650 8.750 3,048 +0.05(+0.57%)
Nov 15, 2016 8.700 8.890 8.700 8.700 9,029 +0.00(+0.00%)
Nov 14, 2016 8.650 8.690 8.600 8.700 3,479 +0.10(+1.16%)
Nov 11, 2016 8.560 8.600 8.500 8.600 5,100 +0.10(+1.18%)
Nov 10, 2016 8.450 8.500 8.400 8.500 8,432 +0.10(+1.19%)
Nov 09, 2016 8.350 8.450 8.350 8.400 8,870 +0.20(+2.44%)
Nov 08, 2016 8.140 8.200 8.140 8.200 13,300 +0.05(+0.61%)
Nov 07, 2016 8.200 8.200 8.060 8.150 9,150 +0.03(+0.37%)
Nov 04, 2016 8.150 8.190 8.120 8.120 4,400 -0.03(-0.37%)
Nov 03, 2016 8.200 8.240 8.150 8.150 7,435 -0.10(-1.21%)
Nov 02, 2016 8.250 8.250 8.110 8.250 17,900 -0.01(-0.12%)
Nov 01, 2016 8.370 8.370 8.250 8.260 2,500 -0.01(-0.12%)
Oct 31, 2016 8.400 8.400 8.260 8.270 12,500 -0.13(-1.55%)
Oct 28, 2016 8.450 8.450 8.400 8.400 14,380 -0.11(-1.29%)
Oct 27, 2016 8.450 8.510 8.450 8.510 14,200 +0.01(+0.12%)
Oct 26, 2016 8.450 8.500 8.450 8.500 9,950 +0.09(+1.07%)
Oct 25, 2016 8.450 8.500 8.350 8.410 14,355 -0.04(-0.47%)
Oct 24, 2016 8.450 8.500 8.440 8.450 3,130 +0.03(+0.36%)
Oct 21, 2016 8.500 8.540 8.420 8.420 10,250 -0.08(-0.94%)
Oct 20, 2016 8.440 8.500 8.440 8.500 7,800 +0.06(+0.71%)
Oct 19, 2016 8.500 8.620 8.440 8.440 11,200 -0.02(-0.24%)
Oct 18, 2016 8.370 8.500 8.370 8.460 22,500 +0.11(+1.32%)
Oct 17, 2016 8.500 8.500 8.330 8.350 22,030 -0.15(-1.76%)
Oct 14, 2016 8.570 8.590 8.500 8.500 5,700 -0.07(-0.82%)
Oct 13, 2016 8.610 8.610 8.570 8.570 11,300 -0.04(-0.46%)
Oct 12, 2016 8.620 8.620 8.610 8.610 4,900 +0.00(+0.00%)
Oct 11, 2016 8.720 8.720 8.610 8.610 5,169 -0.11(-1.26%)
Oct 07, 2016 8.720 8.720 8.720 0 -0.06(-0.68%)
Oct 06, 2016 8.800 8.850 8.720 8.780 91,200 +0.05(+0.57%)
Oct 05, 2016 8.730 8.730 8.730 8.730 100 +0.00(+0.00%)
Oct 04, 2016 8.740 8.740 8.730 8.730 3,000 -0.06(-0.68%)
Oct 03, 2016 8.730 8.790 8.730 8.790 11,085 -0.01(-0.11%)
Sep 30, 2016 8.700 8.800 8.700 8.800 24,443 +0.06(+0.69%)
Sep 29, 2016 8.790 8.810 8.740 8.740 24,600 -0.04(-0.46%)
Sep 28, 2016 8.740 8.780 8.720 8.780 21,800 -0.02(-0.23%)
Sep 27, 2016 8.860 8.860 8.770 8.800 21,105 -0.03(-0.34%)
Sep 26, 2016 8.830 8.830 8.830 8.830 4,200 -0.02(-0.23%)
Sep 23, 2016 8.850 8.940 8.850 8.850 4,000 +0.00(+0.00%)
Sep 22, 2016 8.800 8.850 8.800 8.850 10,900 +0.08(+0.91%)
Sep 21, 2016 8.740 8.770 8.710 8.770 8,700 +0.07(+0.80%)
Sep 20, 2016 8.630 8.750 8.630 8.700 43,930 +0.00(+0.00%)
Sep 19, 2016 8.850 8.850 8.610 8.700 17,674 -0.06(-0.68%)
Sep 16, 2016 8.750 8.800 8.730 8.760 2,536 +0.03(+0.34%)
Sep 15, 2016 8.860 8.860 8.730 8.730 17,100 -0.12(-1.36%)
Sep 14, 2016 8.900 8.900 8.850 8.850 4,250 +0.00(+0.00%)
Sep 13, 2016 8.850 8.860 8.850 8.850 7,300 -0.15(-1.67%)
Sep 12, 2016 8.900 9.000 8.850 9.000 10,150 +0.00(+0.00%)
Sep 09, 2016 9.040 9.040 9.000 9.000 19,700 -0.04(-0.44%)
Sep 08, 2016 9.060 9.130 9.040 9.040 3,000 -0.03(-0.33%)
Sep 07, 2016 9.210 9.210 9.070 9.070 4,060 +0.00(+0.00%)
Sep 06, 2016 9.060 9.070 9.000 9.070 8,400 +0.07(+0.78%)
Sep 02, 2016 9.000 9.000 9.000 0 -0.08(-0.88%)
Aug 31, 2016 9.080 9.080 9.080 0 +0.13(+1.45%)
Aug 30, 2016 8.870 8.950 8.840 8.950 9,500 +0.17(+1.94%)
Aug 29, 2016 8.990 9.000 8.770 8.780 26,950 -0.18(-2.01%)
Aug 26, 2016 9.140 9.140 8.940 8.960 13,950 -0.18(-1.97%)
Aug 25, 2016 9.320 9.330 9.140 9.140 14,200 -0.14(-1.51%)
Aug 24, 2016 9.340 9.360 9.280 9.280 23,600 -0.05(-0.54%)
Aug 23, 2016 9.200 9.330 9.200 9.330 6,902 +0.18(+1.97%)
Aug 22, 2016 9.200 9.200 9.150 9.150 4,804 -0.05(-0.54%)
Aug 19, 2016 9.160 9.200 9.150 9.200 12,300 +0.05(+0.55%)
Aug 18, 2016 9.170 9.170 9.150 9.150 5,791 +0.00(+0.00%)
Aug 17, 2016 9.210 9.210 9.150 9.150 7,650 -0.06(-0.65%)
Aug 16, 2016 9.240 9.240 9.150 9.210 33,000 -0.03(-0.32%)
Aug 15, 2016 9.170 9.240 9.160 9.240 3,400 +0.14(+1.54%)
Aug 12, 2016 9.050 9.200 9.050 9.100 3,200 +0.05(+0.55%)
Aug 11, 2016 9.050 9.120 9.050 9.050 4,100 +0.07(+0.78%)
Aug 10, 2016 9.110 9.150 8.980 8.980 12,555 -0.14(-1.54%)
Aug 09, 2016 9.280 9.280 9.120 9.120 33,843 -0.03(-0.33%)
Aug 08, 2016 9.160 9.240 9.150 9.150 10,270 -0.01(-0.11%)
Aug 05, 2016 9.170 9.170 9.160 9.160 700 +0.00(+0.00%)
Aug 04, 2016 9.160 9.170 9.160 9.160 2,800 +0.06(+0.66%)
Aug 03, 2016 8.990 9.120 8.990 9.100 5,375 +0.11(+1.22%)
Aug 02, 2016 9.090 9.100 8.990 8.990 11,000 -0.11(-1.21%)
Jul 29, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 28, 2016 9.020 9.160 8.880 9.100 14,100 +0.08(+0.89%)
Jul 26, 2016 9.020 9.020 9.020 0 -0.03(-0.33%)
Jul 25, 2016 9.130 9.130 9.030 9.050 11,300 -0.07(-0.77%)
Jul 22, 2016 9.100 9.120 9.100 9.120 2,950 +0.11(+1.22%)
Jul 21, 2016 9.010 9.010 9.010 9.010 880 +0.01(+0.11%)
Jul 20, 2016 8.950 9.010 8.950 9.000 14,869 +0.10(+1.12%)
Jul 19, 2016 8.900 9.000 8.830 8.900 10,300 +0.00(+0.00%)
Jul 18, 2016 8.900 8.900 8.900 8.900 2,420 +0.00(+0.00%)
Jul 14, 2016 8.900 8.900 8.900 30 +0.07(+0.79%)
Jul 13, 2016 8.830 8.830 8.810 8.830 2,800 +0.02(+0.23%)
Jul 12, 2016 8.810 8.820 8.810 8.810 6,249 +0.00(+0.00%)
Jul 11, 2016 8.810 8.930 8.810 8.810 4,450 +0.00(+0.00%)
Jul 08, 2016 8.820 8.610 8.810 2,100 +0.20(+2.32%)
Jul 07, 2016 8.640 8.640 8.610 8.610 1,700 +0.05(+0.58%)
Jul 05, 2016 8.700 8.700 8.560 8.560 31,135 -0.09(-1.04%)
Jul 04, 2016 8.650 8.650 8.650 8.650 13,400 +0.00(+0.00%)
Jun 30, 2016 8.650 8.650 8.650 0 +0.14(+1.65%)
Jun 29, 2016 8.600 8.670 8.510 8.510 2,000 +0.14(+1.67%)
Jun 28, 2016 8.330 8.480 8.330 8.370 2,000 -0.10(-1.18%)
Jun 27, 2016 8.580 8.580 8.470 8.470 6,780 -0.04(-0.47%)
Jun 24, 2016 8.400 8.590 8.300 8.510 2,120 -0.12(-1.39%)
Jun 23, 2016 8.690 8.690 8.630 8.630 24,813 +0.03(+0.35%)
Jun 22, 2016 8.610 8.610 8.600 8.600 700 +0.00(+0.00%)
Jun 21, 2016 8.620 8.670 8.600 8.600 8,300 +0.00(+0.00%)
Jun 20, 2016 8.590 8.600 8.590 8.600 6,130 +0.04(+0.47%)
Jun 17, 2016 8.510 8.560 8.510 8.560 5,200 -0.04(-0.47%)
Jun 16, 2016 8.650 8.650 8.600 8.600 2,600 -0.05(-0.58%)
Jun 15, 2016 8.570 8.650 8.560 8.650 3,600 +0.10(+1.17%)
Jun 14, 2016 8.590 8.590 8.530 8.550 23,140 -0.03(-0.35%)
Jun 13, 2016 8.740 8.750 8.580 8.580 9,700 -0.17(-1.94%)
Jun 10, 2016 8.840 8.860 8.750 8.750 18,300 -0.09(-1.02%)
Jun 09, 2016 8.830 8.840 8.830 8.840 2,400 +0.04(+0.45%)
Jun 08, 2016 8.800 8.800 8.800 8.800 3,300 +0.03(+0.34%)
Jun 07, 2016 8.770 8.800 8.770 8.770 10,676 -0.03(-0.34%)
Jun 06, 2016 8.740 8.800 8.730 8.800 5,500 +0.05(+0.57%)
Jun 03, 2016 8.650 8.750 8.650 8.750 15,300 +0.10(+1.16%)
Jun 02, 2016 8.650 8.700 8.650 8.650 25,700 +0.04(+0.46%)
Jun 01, 2016 8.710 8.710 8.590 8.610 5,700 -0.10(-1.15%)
May 31, 2016 8.760 8.800 8.700 8.710 8,340 +0.01(+0.11%)
May 30, 2016 8.600 8.700 8.600 8.700 10,600 +0.10(+1.16%)
May 27, 2016 8.610 8.610 8.540 8.600 5,800 +0.00(+0.00%)
May 26, 2016 8.680 8.680 8.600 8.600 4,200 -0.01(-0.12%)
May 25, 2016 8.600 8.650 8.600 8.610 19,200 +0.01(+0.12%)
May 24, 2016 8.570 8.870 8.520 8.600 16,650 +0.05(+0.58%)
May 20, 2016 8.550 8.550 8.550 0 +0.03(+0.35%)
May 19, 2016 8.550 8.550 8.500 8.520 5,200 -0.04(-0.47%)
May 18, 2016 8.590 8.600 8.550 8.560 9,101 -0.03(-0.35%)
May 17, 2016 8.630 8.760 8.590 8.590 32,425 -0.04(-0.46%)
May 16, 2016 8.640 8.640 8.600 8.630 15,890 +0.07(+0.82%)
May 13, 2016 8.630 8.660 8.560 8.560 10,500 -0.06(-0.70%)
May 12, 2016 8.650 8.650 8.620 8.620 6,000 +0.00(+0.00%)
May 11, 2016 8.710 8.710 8.620 8.620 13,700 -0.04(-0.46%)
May 10, 2016 8.650 8.710 8.560 8.660 11,308 -0.02(-0.23%)
May 09, 2016 8.540 8.710 8.540 8.680 14,700 +0.11(+1.28%)
May 06, 2016 8.550 8.570 8.540 8.570 6,300 +0.01(+0.12%)
May 05, 2016 8.580 8.580 8.400 8.560 21,300 -0.01(-0.12%)
May 04, 2016 8.560 8.600 8.540 8.570 5,650 +0.03(+0.35%)
May 03, 2016 8.460 8.540 8.430 8.540 7,680 +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.