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, 2020 9.010 9.030 9.010 9.010 31,271 -0.06(-0.66%)
Apr 29, 2020 9.040 9.100 9.010 9.070 8,109 -0.04(-0.44%)
Apr 28, 2020 9.230 9.230 9.110 9.110 1,013 -0.12(-1.30%)
Apr 27, 2020 9.280 9.280 9.230 9.230 3,150 -0.01(-0.11%)
Apr 24, 2020 9.090 9.240 9.090 9.240 2,100 +0.24(+2.67%)
Apr 22, 2020 9.000 9.000 9.000 0 +0.04(+0.45%)
Apr 21, 2020 9.050 9.050 8.910 8.960 28,860 -0.19(-2.08%)
Apr 20, 2020 9.150 9.220 9.150 9.150 5,200 -0.04(-0.44%)
Apr 17, 2020 9.110 9.190 9.090 9.190 10,988 +0.22(+2.45%)
Apr 16, 2020 8.850 8.970 8.850 8.970 14,100 +0.19(+2.16%)
Apr 15, 2020 8.780 8.780 8.780 8.780 8,562 -0.07(-0.79%)
Apr 14, 2020 8.670 8.850 8.670 8.850 2,729 +0.35(+4.12%)
Apr 13, 2020 8.560 8.560 8.500 8.500 20,800 +0.01(+0.12%)
Apr 08, 2020 8.490 8.490 8.490 0 +0.09(+1.07%)
Apr 07, 2020 8.400 8.400 8.400 8.400 500 +0.14(+1.69%)
Apr 06, 2020 8.220 8.260 8.220 8.260 12,400 +0.26(+3.25%)
Apr 03, 2020 8.000 8.000 8.000 8.000 100 -0.15(-1.84%)
Apr 01, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 31, 2020 8.120 8.200 8.120 8.150 12,878 -0.03(-0.37%)
Mar 30, 2020 8.060 8.180 8.060 8.180 800 +0.18(+2.25%)
Mar 27, 2020 7.930 8.000 7.930 8.000 1,500 +0.10(+1.27%)
Mar 26, 2020 7.930 7.940 7.900 7.900 3,908 +0.16(+2.07%)
Mar 25, 2020 7.730 7.780 7.730 7.740 2,200 +0.42(+5.74%)
Mar 24, 2020 6.910 7.320 6.910 7.320 4,485 +0.52(+7.65%)
Mar 23, 2020 7.090 7.090 6.800 6.800 8,658 -0.58(-7.86%)
Mar 20, 2020 7.700 7.700 7.380 7.380 500 +0.13(+1.79%)
Mar 19, 2020 7.250 7.250 7.250 7.250 8,809 +0.00(+0.00%)
Mar 18, 2020 7.250 7.250 7.250 7.250 220 -0.66(-8.34%)
Mar 17, 2020 7.440 7.910 7.440 7.910 2,027 +0.41(+5.47%)
Mar 16, 2020 7.700 7.900 7.500 7.500 1,515 -0.55(-6.83%)
Mar 13, 2020 8.080 8.080 7.880 8.050 868 +0.08(+1.00%)
Mar 12, 2020 7.960 8.230 7.850 7.970 3,167 -0.43(-5.12%)
Mar 11, 2020 8.590 8.590 8.400 8.400 2,725 -0.34(-3.89%)
Mar 10, 2020 9.040 9.040 8.620 8.740 1,550 +0.15(+1.75%)
Mar 09, 2020 8.600 8.680 8.590 8.590 2,029 -0.44(-4.87%)
Mar 06, 2020 8.940 9.030 8.940 9.030 1,779 -0.10(-1.10%)
Mar 05, 2020 9.210 9.210 9.130 9.130 3,302 -0.26(-2.77%)
Mar 04, 2020 9.260 9.390 9.260 9.390 4,000 +0.36(+3.99%)
Mar 03, 2020 9.150 9.250 9.030 9.030 7,702 +0.38(+4.39%)
Mar 02, 2020 8.650 8.650 8.650 3 +0.00(+0.00%)
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%)
Dec 02, 2019 9.410 9.410 9.370 9.400 2,525 -0.03(-0.32%)
Nov 29, 2019 9.470 9.470 9.430 9.430 8,863 -0.13(-1.36%)
Nov 27, 2019 9.560 9.560 9.560 0 +0.08(+0.84%)
Nov 25, 2019 9.480 9.480 9.480 0 +0.10(+1.07%)
Nov 22, 2019 9.440 9.440 9.370 9.380 1,700 -0.02(-0.21%)
Nov 21, 2019 9.390 9.400 9.370 9.400 3,700 +0.00(+0.00%)
Nov 20, 2019 9.400 9.400 9.400 9.400 600 +0.00(+0.00%)
Nov 19, 2019 9.400 9.400 9.400 9.400 600 +0.02(+0.21%)
Nov 18, 2019 9.340 9.380 9.340 9.380 500 -0.02(-0.21%)
Nov 15, 2019 9.330 9.400 9.330 9.400 27,900 +0.14(+1.51%)
Nov 14, 2019 9.260 9.260 9.260 73 +0.00(+0.00%)
Nov 13, 2019 9.260 9.260 9.260 9.260 1,000 +0.02(+0.22%)
Nov 12, 2019 9.240 9.240 9.240 9.240 300 +0.06(+0.65%)
Nov 11, 2019 9.180 9.180 9.180 1 +0.00(+0.00%)
Nov 08, 2019 9.180 9.180 9.180 9.180 1,100 +0.06(+0.66%)
Nov 06, 2019 9.120 9.120 9.120 0 +0.10(+1.11%)
Nov 05, 2019 9.150 9.170 9.020 9.020 18,422 -0.13(-1.42%)
Nov 04, 2019 9.320 9.320 9.150 9.150 3,019 -0.11(-1.19%)
Nov 01, 2019 9.260 9.260 9.260 9.260 1,000 +0.06(+0.65%)
Oct 31, 2019 9.200 9.200 9.200 9.200 2,144 +0.01(+0.11%)
Oct 30, 2019 9.190 9.190 9.190 9.190 636 -0.10(-1.08%)
Oct 29, 2019 9.190 9.300 9.190 9.290 2,949 +0.10(+1.09%)
Oct 28, 2019 9.130 9.190 9.130 9.190 729 +0.11(+1.21%)
Oct 25, 2019 9.080 9.080 9.080 6 +0.00(+0.00%)
Oct 24, 2019 9.110 9.110 9.080 9.080 1,400 +0.07(+0.78%)
Oct 23, 2019 9.010 9.010 9.010 9.010 297 -0.09(-0.99%)
Oct 22, 2019 9.100 9.100 9.100 20 +0.00(+0.00%)
Oct 21, 2019 9.100 9.100 9.100 9.100 246 -0.10(-1.09%)
Oct 18, 2019 9.200 9.200 9.200 35 +0.00(+0.00%)
Oct 17, 2019 9.200 9.200 9.200 9.200 366 +0.05(+0.55%)
Oct 16, 2019 9.150 9.150 9.150 9.150 379 +0.00(+0.00%)
Oct 15, 2019 9.050 9.150 9.050 9.150 2,621 +0.08(+0.88%)
Oct 11, 2019 9.070 9.070 9.070 0 +0.07(+0.78%)
Oct 10, 2019 8.970 9.010 8.970 9.000 6,808 +0.09(+1.01%)
Oct 08, 2019 8.910 8.910 8.910 0 -0.19(-2.09%)
Oct 07, 2019 9.100 9.100 9.100 9.100 300 +0.04(+0.44%)
Oct 04, 2019 9.060 9.060 9.060 9.060 658 +0.10(+1.12%)
Oct 03, 2019 8.980 8.980 8.880 8.960 1,172 +0.10(+1.13%)
Oct 02, 2019 9.010 9.010 8.860 8.860 1,307 -0.18(-1.99%)
Oct 01, 2019 9.150 9.150 9.040 9.040 2,691 -0.08(-0.88%)
Sep 30, 2019 9.120 9.120 9.120 9.120 197 -0.08(-0.87%)
Sep 27, 2019 9.380 9.380 9.200 9.200 2,469 -0.01(-0.11%)
Sep 26, 2019 9.420 9.420 9.210 9.210 2,850 -0.10(-1.07%)
Sep 25, 2019 9.310 9.310 9.310 9.310 105 +0.00(+0.00%)
Sep 24, 2019 9.310 9.310 9.310 5 +0.00(+0.00%)
Sep 20, 2019 9.310 9.310 9.310 0 +0.00(+0.00%)
Sep 19, 2019 9.310 9.310 9.310 71 +0.00(+0.00%)
Sep 18, 2019 9.270 9.310 9.270 9.310 3,405 +0.00(+0.00%)
Sep 17, 2019 9.420 9.420 9.280 9.310 9,659 +0.07(+0.76%)
Sep 16, 2019 9.250 9.250 9.230 9.240 8,198 +0.14(+1.54%)
Sep 12, 2019 9.100 9.100 9.100 0 -0.15(-1.62%)
Sep 11, 2019 9.200 9.250 9.200 9.250 721 +0.21(+2.32%)
Sep 10, 2019 9.200 9.200 9.040 9.040 5,404 -0.21(-2.27%)
Sep 09, 2019 9.250 9.250 9.250 9.250 110 -0.18(-1.91%)
Sep 06, 2019 9.330 9.440 9.330 9.430 300 +0.02(+0.21%)
Sep 05, 2019 9.390 9.410 9.390 9.410 4,600 +0.05(+0.53%)
Sep 04, 2019 9.360 9.360 9.360 9.360 1,500 +0.00(+0.00%)
Sep 03, 2019 9.360 9.360 9.360 30 +0.00(+0.00%)
Aug 30, 2019 9.360 9.360 9.360 0 +0.02(+0.21%)
Aug 29, 2019 9.340 9.340 9.340 50 +0.00(+0.00%)
Aug 28, 2019 9.340 9.340 9.340 9.340 406 +0.06(+0.65%)
Aug 26, 2019 9.280 9.280 9.280 0 +0.08(+0.87%)
Aug 23, 2019 9.410 9.410 9.200 9.200 1,510 -0.24(-2.54%)
Aug 22, 2019 9.440 9.440 9.440 9.440 1,700 -0.06(-0.63%)
Aug 21, 2019 9.410 9.500 9.410 9.500 2,900 +0.06(+0.64%)
Aug 20, 2019 9.420 9.470 9.420 9.440 1,569 -0.05(-0.53%)
Aug 19, 2019 9.510 9.510 9.490 9.490 1,200 +0.10(+1.06%)
Aug 16, 2019 9.390 9.390 9.390 9.390 913 +0.14(+1.51%)
Aug 15, 2019 9.250 9.250 9.250 9.250 80,593 -0.18(-1.91%)
Aug 14, 2019 9.430 9.430 9.430 50 +0.00(+0.00%)
Aug 13, 2019 9.430 9.430 9.430 9.430 100 +0.05(+0.53%)
Aug 12, 2019 9.380 9.380 9.380 9.380 156 -0.08(-0.85%)
Aug 09, 2019 9.460 9.460 9.460 55 +0.00(+0.00%)
Aug 08, 2019 9.460 9.460 9.460 9.460 150 +0.12(+1.28%)
Aug 07, 2019 9.340 9.340 9.340 67 +0.00(+0.00%)
Aug 06, 2019 9.340 9.340 9.340 9 +0.00(+0.00%)
Aug 02, 2019 9.340 9.340 9.340 0 -0.06(-0.64%)
Aug 01, 2019 9.450 9.450 9.400 9.400 650 +0.00(+0.00%)
Jul 31, 2019 9.390 9.400 9.390 9.400 1,745 -0.10(-1.05%)
Jul 29, 2019 9.500 9.500 9.500 0 +0.02(+0.21%)
Jul 26, 2019 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Jul 25, 2019 9.450 9.470 9.450 9.470 900 +0.07(+0.74%)
Jul 24, 2019 9.400 9.400 9.400 9.400 527 -0.02(-0.21%)
Jul 23, 2019 9.420 9.420 9.420 9.420 800 +0.04(+0.43%)
Jul 22, 2019 9.380 9.380 9.380 71 +0.00(+0.00%)
Jul 19, 2019 9.380 9.380 9.380 9.380 2,070 +0.08(+0.86%)
Jul 18, 2019 9.300 9.300 9.300 9.300 500 -0.02(-0.21%)
Jul 17, 2019 9.320 9.330 9.320 9.320 1,289 +0.03(+0.32%)
Jul 16, 2019 9.350 9.350 9.290 9.290 2,027 -0.03(-0.32%)
Jul 15, 2019 9.320 9.320 9.320 9.320 203 +0.02(+0.22%)
Jul 12, 2019 9.300 9.300 9.300 9.300 1,006 -0.27(-2.82%)
Jul 11, 2019 9.570 9.570 9.570 9.570 278 +0.06(+0.63%)
Jul 10, 2019 9.570 9.570 9.510 9.510 2,700 +0.08(+0.85%)
Jul 09, 2019 9.450 9.450 9.430 9.430 3,900 -0.07(-0.74%)
Jul 08, 2019 9.500 9.500 9.500 50 +0.00(+0.00%)
Jul 05, 2019 9.610 9.610 9.460 9.500 1,900 -0.07(-0.73%)
Jul 04, 2019 9.570 9.570 9.570 9.570 1,401 +0.22(+2.35%)
Jul 02, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 28, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 27, 2019 9.340 9.370 9.340 9.350 7,700 -0.04(-0.43%)
Jun 26, 2019 9.360 9.550 9.360 9.390 2,425 -0.12(-1.26%)
Jun 25, 2019 9.510 9.510 9.500 9.510 5,154 +0.02(+0.21%)
Jun 24, 2019 9.510 9.510 9.490 9.490 5,144 -0.01(-0.11%)
Jun 21, 2019 9.500 9.500 9.500 53 +0.00(+0.00%)
Jun 20, 2019 9.500 9.500 9.500 9.500 1,100 +0.08(+0.85%)
Jun 19, 2019 9.370 9.420 9.370 9.420 3,384 +0.07(+0.75%)
Jun 18, 2019 9.340 9.360 9.330 9.350 4,087 +0.14(+1.52%)
Jun 17, 2019 9.220 9.220 9.210 9.210 309 -0.06(-0.65%)
Jun 14, 2019 9.270 9.270 9.270 36 +0.00(+0.00%)
Jun 13, 2019 9.330 9.330 9.270 9.270 798 +0.07(+0.76%)
Jun 12, 2019 9.200 9.200 9.200 9.200 100 +0.10(+1.10%)
Jun 11, 2019 9.100 9.100 9.100 75 +0.00(+0.00%)
Jun 10, 2019 9.100 9.100 9.100 1 +0.00(+0.00%)
Jun 07, 2019 9.090 9.100 9.090 9.100 680 +0.06(+0.66%)
Jun 06, 2019 9.090 9.090 9.040 9.040 300 +0.08(+0.89%)
Jun 05, 2019 8.980 8.980 8.960 8.960 304 +0.04(+0.45%)
Jun 04, 2019 8.920 8.920 8.920 8.920 5,123 +0.11(+1.25%)
Jun 03, 2019 8.810 8.810 8.810 8.810 320 -0.04(-0.45%)
May 31, 2019 8.850 8.850 8.850 8.850 100 +0.03(+0.34%)
May 29, 2019 8.820 8.820 8.820 0 -0.14(-1.56%)
May 28, 2019 8.990 8.990 8.960 8.960 3,174 -0.12(-1.32%)
May 27, 2019 9.050 9.080 8.990 9.080 1,265 +0.08(+0.89%)
May 24, 2019 8.980 9.000 8.980 9.000 1,200 +0.03(+0.33%)
May 22, 2019 8.970 8.970 8.970 0 +0.12(+1.36%)
May 21, 2019 8.850 8.850 8.850 37 +0.00(+0.00%)
May 17, 2019 8.850 8.850 8.850 8.850 390 +0.00(+0.00%)
May 16, 2019 8.850 8.850 8.850 0 +0.07(+0.80%)
May 15, 2019 8.780 8.780 8.780 50 +0.00(+0.00%)
May 14, 2019 8.780 8.780 8.780 8.780 139 +0.10(+1.15%)
May 13, 2019 8.760 8.760 8.680 8.680 1,654 -0.17(-1.92%)
May 09, 2019 8.850 8.850 8.850 0 +0.03(+0.34%)
May 07, 2019 8.820 8.820 8.820 0 -0.10(-1.12%)
May 06, 2019 8.950 8.950 8.860 8.920 3,300 +0.07(+0.79%)
May 02, 2019 8.850 8.850 8.850 0 -0.04(-0.45%)
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.