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 (%)
Apr 30, 2019 8.870 8.890 8.870 8.890 10,000 +0.04(+0.45%)
Apr 29, 2019 8.940 8.940 8.840 8.850 3,093 -0.01(-0.11%)
Apr 26, 2019 8.860 8.860 8.860 8.860 40,679 +0.01(+0.11%)
Apr 25, 2019 8.790 8.870 8.780 8.850 7,390 +0.22(+2.55%)
Apr 23, 2019 8.630 8.630 8.630 0 +0.04(+0.47%)
Apr 18, 2019 8.590 8.590 8.590 0 +0.01(+0.12%)
Apr 17, 2019 8.710 8.710 8.570 8.580 16,760 -0.34(-3.81%)
Apr 16, 2019 9.050 9.050 8.920 8.920 1,247 -0.08(-0.89%)
Apr 15, 2019 8.890 9.000 8.890 9.000 7,458 -0.02(-0.22%)
Apr 11, 2019 9.020 9.020 9.020 0 -0.13(-1.42%)
Apr 10, 2019 9.150 9.150 9.150 9.150 140 +0.07(+0.77%)
Apr 09, 2019 9.080 9.080 9.080 9.080 750 -0.02(-0.22%)
Apr 08, 2019 9.150 9.150 9.100 9.100 1,650 +0.00(+0.00%)
Apr 05, 2019 9.100 9.100 9.100 45 +0.00(+0.00%)
Apr 04, 2019 9.100 9.100 9.100 9.100 650 -0.04(-0.44%)
Apr 03, 2019 9.140 9.140 9.140 9.140 2,000 -0.02(-0.22%)
Apr 02, 2019 9.120 9.160 9.120 9.160 1,716 -0.03(-0.33%)
Apr 01, 2019 9.190 9.190 9.190 9.190 2,827 +0.08(+0.88%)
Mar 29, 2019 9.120 9.120 9.110 9.110 3,545 +0.04(+0.44%)
Mar 28, 2019 9.070 9.070 9.070 75 +0.00(+0.00%)
Mar 27, 2019 9.070 9.070 9.070 9.070 705 -0.11(-1.20%)
Mar 26, 2019 9.200 9.200 9.180 9.180 2,136 +0.07(+0.77%)
Mar 25, 2019 9.110 9.110 9.110 9.110 346 -0.03(-0.33%)
Mar 22, 2019 9.140 9.140 9.140 9.140 718 -0.12(-1.30%)
Mar 20, 2019 9.260 9.260 9.260 0 +0.10(+1.09%)
Mar 18, 2019 9.160 9.160 9.160 145 +0.00(+0.00%)
Mar 15, 2019 9.160 9.160 9.160 50 +0.00(+0.00%)
Mar 14, 2019 9.160 9.160 9.160 86 +0.00(+0.00%)
Mar 13, 2019 9.160 9.160 9.160 9.160 100 +0.17(+1.89%)
Mar 12, 2019 8.990 8.990 8.990 8.990 104 +0.00(+0.00%)
Mar 11, 2019 8.990 8.990 8.990 8.990 300 +0.16(+1.81%)
Mar 08, 2019 8.900 8.900 8.830 8.830 1,550 -0.07(-0.79%)
Mar 07, 2019 8.930 8.930 8.900 8.900 1,400 -0.20(-2.20%)
Mar 06, 2019 9.100 9.100 9.100 14 +0.00(+0.00%)
Mar 05, 2019 9.100 9.100 9.100 9.100 101 +0.10(+1.11%)
Mar 04, 2019 9.150 9.150 9.000 9.000 3,400 -0.18(-1.96%)
Mar 01, 2019 9.180 9.180 9.180 9.180 163 +0.08(+0.88%)
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%)
Dec 03, 2018 9.430 9.430 9.430 9.430 1,035 +0.14(+1.51%)
Nov 29, 2018 9.290 9.290 9.290 0 +0.12(+1.31%)
Nov 28, 2018 9.010 9.170 8.500 9.170 8,860 +0.25(+2.80%)
Nov 26, 2018 8.920 8.920 8.920 0 +0.04(+0.45%)
Nov 23, 2018 8.880 8.880 8.880 8.880 400 -0.14(-1.55%)
Nov 22, 2018 9.020 9.020 9.020 9.020 1,500 +0.07(+0.78%)
Nov 16, 2018 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 15, 2018 9.010 9.010 8.880 8.950 1,354 -0.15(-1.65%)
Nov 14, 2018 9.100 9.100 9.100 27 +0.00(+0.00%)
Nov 13, 2018 9.100 9.100 9.100 4 +0.00(+0.00%)
Nov 12, 2018 9.100 9.100 9.100 9.100 100 -0.15(-1.62%)
Nov 08, 2018 9.250 9.250 9.250 0 -0.04(-0.43%)
Nov 07, 2018 9.290 9.290 9.290 9.290 1,200 +0.31(+3.45%)
Nov 06, 2018 8.980 8.980 8.980 8.980 1,230 +0.03(+0.34%)
Nov 05, 2018 8.950 8.950 8.950 8.950 100 +0.05(+0.56%)
Nov 02, 2018 9.040 9.050 8.900 8.900 2,200 -0.04(-0.45%)
Nov 01, 2018 8.940 8.940 8.940 8.940 1,017 +0.07(+0.79%)
Oct 31, 2018 8.830 8.870 8.830 8.870 1,025 +0.14(+1.60%)
Oct 29, 2018 8.730 8.730 8.730 8.730 500 -0.02(-0.23%)
Oct 26, 2018 8.700 8.800 8.640 8.750 1,802 -0.03(-0.34%)
Oct 25, 2018 8.760 8.780 8.760 8.780 2,603 +0.09(+1.04%)
Oct 24, 2018 8.930 8.930 8.690 8.690 707 -0.18(-2.03%)
Oct 23, 2018 9.000 9.000 8.870 8.870 2,804 -0.39(-4.21%)
Oct 22, 2018 9.260 9.260 9.260 4 +0.00(+0.00%)
Oct 19, 2018 9.260 9.260 9.260 10 +0.00(+0.00%)
Oct 18, 2018 9.260 9.260 9.260 5 +0.00(+0.00%)
Oct 17, 2018 9.140 9.260 9.140 9.260 2,400 +0.04(+0.43%)
Oct 16, 2018 9.220 9.220 9.220 9.220 919 +0.25(+2.79%)
Oct 15, 2018 9.000 9.000 8.970 8.970 1,576 +0.06(+0.67%)
Oct 12, 2018 9.060 9.060 8.910 8.910 1,804 -0.08(-0.89%)
Oct 11, 2018 8.990 8.990 8.990 8.990 379 -0.24(-2.60%)
Oct 10, 2018 9.280 9.280 9.230 9.230 1,405 -0.05(-0.54%)
Oct 09, 2018 9.280 9.280 9.280 9.280 300 -0.03(-0.32%)
Oct 05, 2018 9.310 9.310 9.310 0 -0.01(-0.11%)
Oct 04, 2018 9.430 9.430 9.320 9.320 7,355 -0.19(-2.00%)
Oct 03, 2018 9.530 9.530 9.510 9.510 2,050 +0.01(+0.11%)
Oct 02, 2018 9.560 9.560 9.500 9.500 27,850 -0.06(-0.63%)
Oct 01, 2018 9.680 9.680 9.560 9.560 520 +0.06(+0.63%)
Sep 27, 2018 9.500 9.500 9.500 0 -0.04(-0.42%)
Sep 26, 2018 9.540 9.540 9.540 9.540 500 +0.15(+1.60%)
Sep 21, 2018 9.390 9.390 9.390 0 +0.00(+0.00%)
Sep 20, 2018 9.390 9.390 9.390 9.390 130 +0.06(+0.64%)
Sep 19, 2018 9.650 9.650 9.330 9.330 13,800 -0.03(-0.32%)
Sep 18, 2018 9.360 9.360 9.360 9.360 1,400 -0.02(-0.21%)
Sep 17, 2018 9.380 9.380 9.380 2 +0.00(+0.00%)
Sep 14, 2018 9.380 9.380 9.380 9.380 300 -0.02(-0.21%)
Sep 13, 2018 9.360 9.400 9.350 9.400 1,100 +0.16(+1.73%)
Sep 12, 2018 9.480 9.480 9.240 9.240 1,850 +0.01(+0.11%)
Sep 11, 2018 9.230 9.230 9.230 9.230 1,000 +0.01(+0.11%)
Sep 10, 2018 9.230 9.230 9.220 9.220 2,400 +0.02(+0.22%)
Sep 05, 2018 9.200 9.200 9.200 0 -0.05(-0.54%)
Sep 04, 2018 9.400 9.400 9.250 9.250 3,170 -0.15(-1.60%)
Aug 31, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 30, 2018 9.380 9.400 9.380 9.400 1,400 -0.01(-0.11%)
Aug 29, 2018 9.400 9.410 9.400 9.410 2,221 +0.06(+0.64%)
Aug 28, 2018 9.100 9.350 9.100 9.350 6,729 +0.04(+0.43%)
Aug 27, 2018 9.310 9.310 9.310 9.310 1,050 +0.14(+1.53%)
Aug 23, 2018 9.170 9.170 9.170 0 -0.05(-0.54%)
Aug 21, 2018 9.220 9.220 9.220 0 -0.01(-0.11%)
Aug 20, 2018 9.230 9.230 9.230 9.230 2,000 +0.04(+0.44%)
Aug 17, 2018 9.290 9.290 9.150 9.190 10,308 +0.09(+0.99%)
Aug 15, 2018 9.100 9.100 9.100 0 -0.05(-0.55%)
Aug 13, 2018 9.150 9.150 9.150 0 -0.03(-0.33%)
Aug 10, 2018 9.180 9.180 9.180 9.180 1,050 +0.00(+0.00%)
Aug 08, 2018 9.180 9.180 9.180 0 +0.01(+0.11%)
Aug 03, 2018 9.170 9.170 9.170 0 +0.04(+0.44%)
Aug 01, 2018 9.130 9.130 9.130 0 +0.02(+0.22%)
Jul 27, 2018 9.110 9.110 9.110 0 -0.07(-0.76%)
Jul 26, 2018 9.250 9.250 9.100 9.180 8,400 +0.24(+2.68%)
Jul 25, 2018 9.080 9.130 8.940 8.940 2,600 -0.12(-1.32%)
Jul 24, 2018 9.100 9.110 9.060 9.060 4,500 +0.03(+0.33%)
Jul 23, 2018 9.030 9.030 9.030 9.030 215 +0.00(+0.00%)
Jul 20, 2018 9.390 9.400 9.030 9.030 10,200 -0.02(-0.22%)
Jul 19, 2018 9.010 9.300 9.010 9.050 5,300 +0.04(+0.44%)
Jul 18, 2018 9.000 9.010 9.000 9.010 4,300 +0.05(+0.56%)
Jul 17, 2018 8.960 8.960 8.960 8.960 550 -0.03(-0.33%)
Jul 16, 2018 8.990 8.990 8.990 8.990 202 +0.03(+0.33%)
Jul 12, 2018 8.960 8.960 8.960 0 +0.01(+0.11%)
Jul 10, 2018 8.950 8.950 8.950 0 +0.22(+2.52%)
Jul 04, 2018 8.730 8.730 8.730 0 -0.04(-0.46%)
Jul 03, 2018 8.790 8.800 8.770 8.770 11,500 +0.11(+1.27%)
Jun 28, 2018 8.660 8.660 8.660 0 +0.06(+0.70%)
Jun 27, 2018 8.700 8.700 8.600 8.600 5,423 -0.17(-1.94%)
Jun 26, 2018 8.710 8.770 8.710 8.770 11,130 +0.07(+0.80%)
Jun 25, 2018 8.700 8.700 8.700 8.700 500 -0.08(-0.91%)
Jun 22, 2018 8.740 8.780 8.740 8.780 1,100 +0.03(+0.34%)
Jun 21, 2018 8.750 8.750 8.750 8.750 2,004 +0.00(+0.00%)
Jun 18, 2018 8.750 8.750 8.750 40 -0.12(-1.35%)
Jun 14, 2018 8.870 8.870 8.870 50 -0.05(-0.56%)
Jun 11, 2018 8.920 8.920 8.920 0 +0.13(+1.48%)
Jun 08, 2018 8.790 8.790 8.790 8.790 100 +0.02(+0.23%)
Jun 07, 2018 8.770 8.770 8.770 8.770 501 +0.01(+0.11%)
Jun 06, 2018 8.760 8.760 2,925 +0.05(+0.57%)
Jun 01, 2018 8.710 8.710 8.710 0 +0.09(+1.04%)
May 31, 2018 8.620 8.620 8.620 8.620 520 -0.08(-0.92%)
May 30, 2018 8.720 8.750 8.700 8.700 2,600 +0.15(+1.75%)
May 29, 2018 8.550 8.550 8.550 8.550 1,104 -0.19(-2.17%)
May 24, 2018 8.740 8.740 8.740 10 +0.00(+0.00%)
May 22, 2018 8.740 8.740 8.740 0 +0.02(+0.23%)
May 18, 2018 8.720 8.720 8.720 0 +0.02(+0.23%)
May 16, 2018 8.700 8.700 8.700 0 -0.07(-0.80%)
May 14, 2018 8.770 8.770 8.770 0 +0.33(+3.91%)
May 08, 2018 8.440 8.440 8.440 0 -0.08(-0.94%)
May 07, 2018 8.520 8.520 8.520 8.520 100 -0.01(-0.12%)
May 04, 2018 8.510 8.530 8.430 8.530 4,400 +0.06(+0.71%)
May 03, 2018 8.440 8.470 8.440 8.470 1,204 -0.13(-1.51%)
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.