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 27, 2018 8.670 8.670 8.670 0 +0.12(+1.40%)
Apr 25, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 24, 2018 8.670 8.670 8.550 8.550 3,765 -0.16(-1.84%)
Apr 23, 2018 8.800 8.800 8.710 8.710 2,000 +0.04(+0.46%)
Apr 20, 2018 8.670 8.670 8.670 8.670 300 +0.01(+0.12%)
Apr 19, 2018 8.690 8.700 8.660 8.660 5,200 -0.03(-0.35%)
Apr 17, 2018 8.690 8.690 8.690 0 +0.04(+0.46%)
Apr 16, 2018 8.650 8.670 8.650 8.650 1,500 +0.12(+1.41%)
Apr 13, 2018 8.570 8.610 8.520 8.530 14,370 -0.06(-0.70%)
Apr 12, 2018 8.590 8.660 8.590 8.590 1,900 +0.10(+1.18%)
Apr 11, 2018 8.520 8.520 8.360 8.490 3,000 -0.10(-1.16%)
Apr 10, 2018 8.550 8.590 8.490 8.590 12,185 +0.04(+0.47%)
Apr 05, 2018 8.550 8.550 8.550 0 +0.15(+1.79%)
Apr 04, 2018 8.370 8.400 8.300 8.400 2,049 +0.21(+2.56%)
Apr 02, 2018 8.190 8.190 8.190 0 -0.11(-1.33%)
Mar 28, 2018 8.300 8.300 8.300 0 -0.03(-0.36%)
Mar 27, 2018 8.630 8.630 8.330 8.330 2,000 -0.20(-2.34%)
Mar 23, 2018 8.530 8.530 8.530 92 -0.31(-3.51%)
Mar 21, 2018 8.840 8.840 8.840 0 -0.01(-0.11%)
Mar 20, 2018 8.850 8.990 8.850 8.850 3,700 -0.05(-0.56%)
Mar 19, 2018 9.000 9.130 8.840 8.900 2,500 -0.20(-2.20%)
Mar 16, 2018 9.100 9.100 9.100 9.100 100 +0.00(+0.00%)
Mar 15, 2018 9.210 9.210 9.100 9.100 13,141 -0.15(-1.62%)
Mar 14, 2018 9.180 9.290 9.150 9.250 10,401 +0.09(+0.98%)
Mar 13, 2018 9.250 9.250 9.150 9.160 1,081 -0.07(-0.76%)
Mar 12, 2018 9.200 9.300 9.200 9.230 21,400 -0.02(-0.22%)
Mar 09, 2018 9.130 9.340 9.130 9.250 10,950 +0.21(+2.32%)
Mar 08, 2018 9.000 9.130 9.000 9.040 1,500 +0.10(+1.12%)
Mar 07, 2018 8.810 9.150 8.800 8.940 4,300 +0.14(+1.59%)
Mar 06, 2018 8.920 8.930 8.800 8.800 3,800 +0.00(+0.00%)
Mar 05, 2018 9.110 9.110 8.790 8.800 8,903 -0.05(-0.56%)
Mar 02, 2018 8.660 8.850 8.630 8.850 1,900 +0.15(+1.72%)
Mar 01, 2018 8.880 8.950 8.700 8.700 1,677 -0.30(-3.33%)
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%)
Dec 01, 2017 8.740 8.740 8.700 8.740 2,300 +0.05(+0.58%)
Nov 30, 2017 8.710 8.780 8.690 8.690 10,100 -0.02(-0.23%)
Nov 29, 2017 8.710 8.710 8.710 8.710 400 +0.01(+0.11%)
Nov 28, 2017 8.700 8.700 8.650 8.700 18,600 -0.08(-0.91%)
Nov 27, 2017 8.740 8.750 8.740 8.780 6,760 +0.08(+0.92%)
Nov 24, 2017 8.720 8.720 8.700 8.700 4,510 +0.00(+0.00%)
Nov 23, 2017 8.700 8.740 8.700 8.700 2,100 +0.00(+0.00%)
Nov 22, 2017 8.700 8.700 8.600 8.700 15,520 +0.07(+0.81%)
Nov 21, 2017 8.700 8.700 8.550 8.630 17,200 -0.04(-0.46%)
Nov 20, 2017 8.750 8.750 8.600 8.670 6,956 +0.12(+1.40%)
Nov 17, 2017 8.630 8.630 8.550 8.550 4,000 -0.05(-0.58%)
Nov 16, 2017 8.600 8.600 8.570 8.600 6,700 +0.05(+0.58%)
Nov 15, 2017 8.710 8.710 8.550 8.550 18,300 -0.24(-2.73%)
Nov 14, 2017 8.800 8.800 8.700 8.790 4,001 -0.06(-0.68%)
Nov 13, 2017 8.890 8.900 8.800 8.850 9,950 +0.00(+0.00%)
Nov 09, 2017 8.850 8.850 8.850 0 -0.05(-0.56%)
Nov 08, 2017 8.900 8.950 8.900 8.900 5,160 +0.02(+0.23%)
Nov 07, 2017 8.900 8.920 8.880 8.880 700 -0.07(-0.78%)
Nov 06, 2017 8.870 9.040 8.850 8.950 3,070 +0.04(+0.45%)
Nov 03, 2017 8.900 8.950 8.880 8.910 1,350 +0.06(+0.68%)
Nov 02, 2017 8.810 8.850 8.810 8.850 5,325 +0.00(+0.00%)
Nov 01, 2017 8.900 8.900 8.850 8.850 200 +0.00(+0.00%)
Oct 31, 2017 8.760 8.900 8.750 8.850 19,549 +0.05(+0.57%)
Oct 30, 2017 8.760 8.800 8.760 8.800 3,125 +0.01(+0.11%)
Oct 27, 2017 8.840 8.840 8.780 8.790 1,316 -0.01(-0.11%)
Oct 26, 2017 8.810 8.850 8.750 8.800 7,300 -0.01(-0.11%)
Oct 25, 2017 8.850 8.880 8.770 8.810 9,300 -0.11(-1.23%)
Oct 24, 2017 8.980 8.980 8.880 8.920 4,006 -0.06(-0.67%)
Oct 23, 2017 8.970 8.980 8.970 8.980 1,615 -0.05(-0.55%)
Oct 20, 2017 9.000 9.030 9.000 9.030 1,600 +0.13(+1.46%)
Oct 19, 2017 9.040 9.040 8.900 8.900 4,000 -0.15(-1.66%)
Oct 18, 2017 9.000 9.050 9.000 9.050 5,000 +0.01(+0.11%)
Oct 17, 2017 8.970 9.040 8.970 9.040 2,400 +0.04(+0.44%)
Oct 16, 2017 8.960 9.010 8.960 9.000 3,001 -0.04(-0.44%)
Oct 12, 2017 9.040 9.040 9.040 0 +0.02(+0.22%)
Oct 11, 2017 8.970 9.020 8.970 9.020 2,500 -0.02(-0.22%)
Oct 10, 2017 8.980 9.040 8.900 9.040 8,100 +0.04(+0.44%)
Oct 06, 2017 8.950 9.000 8.940 9.000 4,491 +0.05(+0.56%)
Oct 05, 2017 8.940 8.950 8.930 8.950 2,500 +0.03(+0.34%)
Oct 04, 2017 8.920 8.920 8.900 8.920 2,700 +0.02(+0.22%)
Oct 03, 2017 8.930 8.930 8.870 8.900 4,300 -0.02(-0.22%)
Oct 02, 2017 8.900 8.920 8.870 8.920 5,175 +0.07(+0.79%)
Sep 29, 2017 8.930 8.950 8.850 8.850 7,787 -0.02(-0.23%)
Sep 28, 2017 8.960 8.960 8.840 8.870 18,840 -0.13(-1.44%)
Sep 27, 2017 9.020 9.020 8.930 9.000 7,350 -0.04(-0.44%)
Sep 26, 2017 9.060 9.060 9.020 9.040 6,055 +0.00(+0.00%)
Sep 25, 2017 9.040 9.040 9.040 9.040 4,528 +0.04(+0.44%)
Sep 21, 2017 9.000 9.000 9.000 0 -0.05(-0.55%)
Sep 20, 2017 9.140 9.140 9.050 9.050 4,753 -0.09(-0.98%)
Sep 19, 2017 9.140 9.140 9.140 9.140 470 -0.01(-0.11%)
Sep 18, 2017 9.160 9.160 9.150 9.150 4,600 +0.03(+0.33%)
Sep 15, 2017 9.120 9.120 9.120 9.120 501 +0.02(+0.22%)
Sep 14, 2017 9.100 9.100 9.100 9.100 6,900 +0.00(+0.00%)
Sep 13, 2017 9.080 9.150 9.080 9.100 10,100 -0.03(-0.33%)
Sep 12, 2017 9.100 9.130 9.090 9.130 6,500 +0.08(+0.88%)
Sep 11, 2017 8.990 9.100 8.990 9.050 12,340 +0.10(+1.12%)
Sep 08, 2017 8.900 8.950 8.900 8.950 7,950 +0.04(+0.45%)
Sep 07, 2017 8.960 8.960 8.820 8.910 7,465 -0.09(-1.00%)
Sep 06, 2017 9.050 9.050 8.900 9.000 32,650 -0.03(-0.33%)
Sep 05, 2017 9.030 9.040 9.030 9.030 3,300 -0.03(-0.33%)
Sep 01, 2017 9.100 9.100 9.060 9.060 400 +0.06(+0.67%)
Aug 31, 2017 9.000 9.000 9.000 9.000 2,000 +0.00(+0.00%)
Aug 30, 2017 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Aug 29, 2017 8.950 9.000 8.950 9.000 2,700 -0.04(-0.44%)
Aug 28, 2017 9.040 9.040 9.040 9.040 600 -0.01(-0.11%)
Aug 25, 2017 9.080 9.100 9.030 9.050 5,314 -0.05(-0.55%)
Aug 24, 2017 9.060 9.100 9.000 9.100 1,170 -0.02(-0.22%)
Aug 23, 2017 9.040 9.120 9.040 9.120 960 +0.07(+0.77%)
Aug 21, 2017 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 18, 2017 9.050 9.050 9.050 9.050 630 +0.00(+0.00%)
Aug 17, 2017 9.110 9.160 9.050 9.050 5,160 -0.13(-1.42%)
Aug 15, 2017 9.180 9.180 9.180 0 +0.17(+1.89%)
Aug 14, 2017 8.940 9.050 8.940 9.010 5,950 +0.12(+1.35%)
Aug 11, 2017 9.090 9.090 8.870 8.890 19,683 -0.19(-2.09%)
Aug 10, 2017 9.090 9.100 9.080 9.080 47,900 +0.00(+0.00%)
Aug 09, 2017 9.010 9.100 9.010 9.080 1,100 -0.02(-0.22%)
Aug 08, 2017 9.110 9.110 9.100 9.100 1,700 -0.03(-0.33%)
Aug 04, 2017 9.160 9.160 9.130 9.130 500 -0.12(-1.30%)
Aug 03, 2017 9.250 9.250 9.250 9.250 1,400 +0.07(+0.76%)
Aug 02, 2017 9.200 9.200 9.180 9.180 3,105 -0.08(-0.86%)
Aug 01, 2017 9.250 9.260 9.200 9.260 3,906 +0.01(+0.11%)
Jul 31, 2017 9.250 9.250 9.250 9.250 2,200 +0.00(+0.00%)
Jul 28, 2017 9.250 9.250 9.240 9.250 12,000 +0.06(+0.65%)
Jul 27, 2017 9.260 9.260 9.190 9.190 8,350 -0.07(-0.76%)
Jul 26, 2017 9.260 9.260 9.260 9.260 100 -0.02(-0.22%)
Jul 25, 2017 9.250 9.280 9.250 9.280 2,005 +0.13(+1.42%)
Jul 24, 2017 9.230 9.250 9.150 9.150 1,800 -0.01(-0.11%)
Jul 21, 2017 9.200 9.200 9.150 9.160 7,500 +0.01(+0.11%)
Jul 20, 2017 9.200 9.250 9.150 9.150 8,100 -0.05(-0.54%)
Jul 19, 2017 9.290 9.350 9.100 9.200 33,000 -0.10(-1.08%)
Jul 18, 2017 9.230 9.300 9.230 9.300 3,898 +0.06(+0.65%)
Jul 17, 2017 9.330 9.330 9.240 9.240 2,411 +0.01(+0.11%)
Jul 14, 2017 9.270 9.270 9.230 9.230 3,000 -0.07(-0.75%)
Jul 13, 2017 9.300 9.310 9.270 9.300 18,175 +0.00(+0.00%)
Jul 12, 2017 9.320 9.320 9.300 9.300 1,650 +0.00(+0.00%)
Jul 11, 2017 9.300 9.300 9.290 9.300 1,891 -0.11(-1.17%)
Jul 10, 2017 9.410 9.410 9.410 9.410 115 +0.07(+0.75%)
Jul 07, 2017 9.330 9.340 9.330 9.340 900 -0.06(-0.64%)
Jul 06, 2017 9.400 9.400 9.400 9.400 700 +0.15(+1.62%)
Jul 04, 2017 9.250 9.250 9.250 0 -0.05(-0.54%)
Jul 03, 2017 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 30, 2017 9.290 9.300 9.290 9.300 3,941 +0.15(+1.64%)
Jun 29, 2017 9.350 9.380 9.150 9.150 28,900 -0.22(-2.35%)
Jun 28, 2017 9.290 9.370 9.280 9.370 8,400 +0.09(+0.97%)
Jun 27, 2017 9.360 9.190 9.280 15,450 -0.08(-0.85%)
Jun 26, 2017 9.350 9.390 9.350 9.360 2,808 +0.04(+0.43%)
Jun 23, 2017 9.310 9.390 9.310 9.320 2,400 +0.01(+0.11%)
Jun 22, 2017 9.300 9.330 9.300 9.310 7,800 +0.06(+0.65%)
Jun 21, 2017 9.210 9.280 9.200 9.250 21,200 +0.08(+0.87%)
Jun 20, 2017 9.250 9.260 9.110 9.170 10,121 -0.07(-0.76%)
Jun 19, 2017 9.160 9.240 9.160 9.240 1,276 +0.04(+0.43%)
Jun 16, 2017 9.100 9.200 9.100 9.200 2,300 +0.10(+1.10%)
Jun 15, 2017 9.100 9.110 9.100 9.100 2,100 +0.00(+0.00%)
Jun 14, 2017 9.130 9.130 9.100 9.100 3,201 -0.06(-0.66%)
Jun 13, 2017 9.240 9.240 9.160 9.160 1,100 +0.00(+0.00%)
Jun 12, 2017 9.100 9.160 9.100 9.160 3,600 +0.07(+0.77%)
Jun 09, 2017 9.100 9.110 9.090 9.090 3,300 +0.04(+0.44%)
Jun 08, 2017 9.090 9.100 9.050 9.050 12,900 +0.00(+0.00%)
Jun 07, 2017 9.070 9.070 8.970 9.050 7,435 -0.01(-0.11%)
Jun 06, 2017 9.200 9.200 9.010 9.060 15,800 -0.14(-1.52%)
Jun 05, 2017 9.250 9.300 9.200 9.200 915 +0.01(+0.11%)
Jun 02, 2017 9.310 9.310 9.190 9.190 3,075 -0.11(-1.18%)
Jun 01, 2017 9.110 9.350 9.050 9.300 7,350 +0.25(+2.76%)
May 31, 2017 9.000 9.060 9.000 9.050 2,315 +0.05(+0.56%)
May 30, 2017 8.950 9.050 8.950 9.000 18,420 -0.05(-0.55%)
May 29, 2017 9.050 9.050 9.050 9.050 10,000 +0.00(+0.00%)
May 26, 2017 9.050 9.050 9.040 9.050 2,500 +0.02(+0.22%)
May 25, 2017 9.110 9.110 9.030 9.030 5,450 +0.00(+0.00%)
May 24, 2017 9.030 9.060 9.000 9.030 11,150 +0.02(+0.22%)
May 23, 2017 9.150 9.150 9.010 9.010 5,416 +0.06(+0.67%)
May 19, 2017 9.000 9.000 8.950 8.950 8,425 -0.05(-0.56%)
May 18, 2017 9.050 9.100 9.000 9.000 6,000 +0.04(+0.45%)
May 17, 2017 8.950 9.000 8.950 8.960 3,155 -0.04(-0.44%)
May 16, 2017 9.130 9.130 8.960 9.000 1,015 +0.05(+0.56%)
May 15, 2017 9.000 9.000 8.950 8.950 7,000 +0.00(+0.00%)
May 12, 2017 8.980 8.980 8.950 8.950 3,675 -0.08(-0.89%)
May 11, 2017 9.020 9.030 9.020 9.030 327 +0.07(+0.78%)
May 10, 2017 9.000 9.040 8.960 8.960 5,750 -0.04(-0.44%)
May 09, 2017 8.960 9.010 8.910 9.000 4,975 -0.05(-0.55%)
May 08, 2017 9.010 9.100 9.010 9.050 8,860 +0.04(+0.44%)
May 05, 2017 9.080 9.090 9.010 9.010 1,475 +0.01(+0.11%)
May 03, 2017 9.000 9.000 9.000 0 +0.10(+1.12%)
May 02, 2017 9.000 9.000 8.900 8.900 5,546 -0.10(-1.11%)
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.