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, 2021 10.01 10.01 9.970 9.970 3,250 +0.03(+0.30%)
Apr 29, 2021 10.11 10.11 9.940 9.940 3,357 -0.12(-1.19%)
Apr 28, 2021 10.05 10.06 10.04 10.06 2,388 -0.06(-0.59%)
Apr 27, 2021 10.07 10.12 10.07 10.12 3,102 -0.02(-0.20%)
Apr 26, 2021 10.12 10.15 10.12 10.14 1,703 +0.08(+0.80%)
Apr 23, 2021 10.06 10.06 10.06 26 +0.00(+0.00%)
Apr 22, 2021 10.08 10.13 10.06 10.06 3,001 +0.02(+0.20%)
Apr 21, 2021 9.950 10.04 9.950 10.04 1,094 +0.13(+1.31%)
Apr 20, 2021 9.950 9.950 9.890 9.910 2,170 -0.02(-0.20%)
Apr 19, 2021 9.930 9.930 9.930 8 +0.00(+0.00%)
Apr 16, 2021 9.930 9.930 9.930 14 +0.00(+0.00%)
Apr 15, 2021 9.700 9.930 9.700 9.930 2,150 +0.21(+2.16%)
Apr 14, 2021 9.800 9.800 9.720 9.720 6,315 -0.03(-0.31%)
Apr 13, 2021 9.630 9.750 9.630 9.750 1,703 +0.09(+0.93%)
Apr 12, 2021 9.730 9.730 9.660 9.660 1,360 +0.05(+0.52%)
Apr 09, 2021 9.610 9.610 9.610 5 +0.00(+0.00%)
Apr 08, 2021 9.610 9.610 9.610 9.610 1,052 +0.08(+0.84%)
Apr 07, 2021 9.520 9.530 9.520 9.530 206 -0.07(-0.73%)
Apr 06, 2021 9.600 9.600 9.600 9.600 650 +0.10(+1.05%)
Apr 05, 2021 9.500 9.500 9.500 35 +0.00(+0.00%)
Apr 01, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 31, 2021 9.540 9.540 9.500 9.500 2,100 +0.09(+0.96%)
Mar 30, 2021 9.500 9.500 9.400 9.410 3,133 -0.10(-1.05%)
Mar 29, 2021 9.480 9.510 9.440 9.510 1,227 +0.12(+1.28%)
Mar 26, 2021 9.380 9.390 9.380 9.390 362 +0.20(+2.18%)
Mar 25, 2021 9.180 9.200 9.180 9.190 1,938 -0.18(-1.92%)
Mar 24, 2021 9.350 9.370 9.350 9.370 2,015 +0.01(+0.11%)
Mar 23, 2021 9.500 9.500 9.360 9.360 3,461 -0.05(-0.53%)
Mar 22, 2021 9.370 9.410 9.370 9.410 1,813 +0.04(+0.43%)
Mar 19, 2021 9.250 9.370 9.250 9.370 1,688 +0.08(+0.86%)
Mar 18, 2021 9.350 9.350 9.290 9.290 12,696 -0.05(-0.54%)
Mar 17, 2021 9.300 9.340 9.300 9.340 2,536 -0.06(-0.64%)
Mar 16, 2021 9.430 9.430 9.400 9.400 3,395 +0.04(+0.43%)
Mar 15, 2021 9.360 9.360 9.360 9.360 434 +0.05(+0.54%)
Mar 12, 2021 9.310 9.310 9.310 9.310 600 -0.06(-0.64%)
Mar 11, 2021 9.340 9.380 9.320 9.370 4,379 +0.04(+0.43%)
Mar 10, 2021 9.350 9.360 9.320 9.330 4,222 +0.13(+1.41%)
Mar 09, 2021 9.200 9.200 9.200 61 +0.00(+0.00%)
Mar 08, 2021 9.240 9.240 9.200 9.200 3,318 +0.01(+0.11%)
Mar 05, 2021 9.000 9.190 8.930 9.190 2,451 +0.10(+1.10%)
Mar 04, 2021 9.180 9.180 9.000 9.090 3,905 -0.16(-1.73%)
Mar 03, 2021 9.500 9.500 9.250 9.250 3,236 -0.28(-2.94%)
Mar 02, 2021 9.510 9.530 9.480 9.530 3,605 +0.00(+0.00%)
Mar 01, 2021 9.500 9.530 9.450 9.530 16,527 +0.15(+1.60%)
Feb 26, 2021 9.380 9.380 9.380 9.380 3,106 +0.02(+0.21%)
Feb 25, 2021 9.500 9.500 9.340 9.360 8,804 -0.15(-1.58%)
Feb 24, 2021 9.510 9.510 9.510 55 +0.00(+0.00%)
Feb 23, 2021 9.500 9.510 9.480 9.510 2,018 -0.11(-1.14%)
Feb 22, 2021 9.600 9.620 9.600 9.620 1,973 -0.17(-1.74%)
Feb 19, 2021 9.810 9.810 9.790 9.790 2,240 -0.06(-0.61%)
Feb 18, 2021 9.830 9.850 9.780 9.850 2,296 -0.03(-0.30%)
Feb 17, 2021 9.940 9.940 9.880 9.880 3,213 -0.06(-0.60%)
Feb 16, 2021 10.03 10.03 9.940 9.940 7,205 -0.09(-0.90%)
Feb 12, 2021 10.03 10.03 10.03 0 +0.12(+1.21%)
Feb 11, 2021 9.910 9.910 9.910 19 +0.00(+0.00%)
Feb 10, 2021 9.870 9.910 9.860 9.910 19,800 +0.06(+0.61%)
Feb 09, 2021 9.850 9.880 9.850 9.850 1,989 +0.01(+0.10%)
Feb 08, 2021 9.840 9.840 9.840 9.840 1,200 +0.03(+0.31%)
Feb 05, 2021 9.820 9.820 9.810 9.810 1,900 +0.00(+0.00%)
Feb 04, 2021 9.810 9.830 9.770 9.810 4,153 +0.07(+0.72%)
Feb 03, 2021 9.800 9.800 9.740 9.740 2,398 -0.11(-1.12%)
Feb 02, 2021 9.870 9.870 9.850 9.850 1,860 +0.07(+0.72%)
Feb 01, 2021 9.760 9.780 9.760 9.780 4,030 +0.12(+1.24%)
Jan 29, 2021 9.660 9.660 9.660 9.660 2,632 -0.07(-0.72%)
Jan 28, 2021 9.750 9.760 9.730 9.730 2,500 +0.14(+1.46%)
Jan 27, 2021 9.870 9.870 9.590 9.590 1,706 -0.35(-3.52%)
Jan 26, 2021 9.940 9.940 9.940 137 +0.00(+0.00%)
Jan 22, 2021 9.940 9.940 9.940 0 -0.03(-0.30%)
Jan 21, 2021 9.970 9.970 9.970 9.970 801 -0.05(-0.50%)
Jan 20, 2021 10.00 10.02 10.00 10.02 3,775 +0.11(+1.11%)
Jan 19, 2021 9.940 9.940 9.910 9.910 2,147 -0.01(-0.10%)
Jan 18, 2021 9.810 9.920 9.810 9.920 4,600 +0.02(+0.20%)
Jan 15, 2021 9.880 9.900 9.880 9.900 3,856 -0.02(-0.20%)
Jan 14, 2021 9.930 9.930 9.920 9.920 2,501 -0.03(-0.30%)
Jan 13, 2021 9.950 9.950 9.950 9.950 4,517 +0.01(+0.10%)
Jan 12, 2021 9.890 9.940 9.890 9.940 2,800 -0.09(-0.90%)
Jan 11, 2021 10.07 10.07 10.03 10.03 1,500 +0.04(+0.40%)
Jan 08, 2021 9.990 10.00 9.980 9.990 1,752 +0.16(+1.63%)
Jan 07, 2021 9.800 9.830 9.800 9.830 1,700 +0.12(+1.24%)
Jan 06, 2021 9.710 9.710 9.710 2 +0.00(+0.00%)
Jan 05, 2021 9.670 9.710 9.670 9.710 1,100 +0.15(+1.57%)
Jan 04, 2021 9.600 9.600 9.560 9.560 1,531 -0.09(-0.93%)
Dec 30, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 29, 2020 9.710 9.710 9.650 9.650 1,170 +0.07(+0.73%)
Dec 24, 2020 9.580 9.580 9.580 0 -0.04(-0.42%)
Dec 23, 2020 9.620 9.620 9.620 9.620 551 +0.03(+0.31%)
Dec 22, 2020 9.600 9.600 9.590 9.590 1,220 +0.04(+0.42%)
Dec 21, 2020 9.450 9.600 9.440 9.550 1,039 -0.07(-0.73%)
Dec 18, 2020 9.620 9.620 9.620 64 +0.00(+0.00%)
Dec 17, 2020 9.620 9.620 9.620 9.620 5,570 +0.10(+1.05%)
Dec 16, 2020 9.540 9.540 9.520 9.520 700 -0.02(-0.21%)
Dec 15, 2020 9.540 9.540 9.540 9.540 2,100 +0.07(+0.74%)
Dec 14, 2020 9.580 9.580 9.470 9.470 660 -0.01(-0.11%)
Dec 11, 2020 9.450 9.480 9.450 9.480 12,510 -0.06(-0.63%)
Dec 10, 2020 9.540 9.540 9.540 9.540 200 +0.03(+0.32%)
Dec 09, 2020 9.510 9.510 9.510 9.510 224 +0.04(+0.42%)
Dec 08, 2020 9.470 9.470 9.470 1 +0.00(+0.00%)
Dec 07, 2020 9.470 9.520 9.470 9.470 2,905 +0.04(+0.42%)
Dec 04, 2020 9.430 9.430 9.430 5 +0.00(+0.00%)
Dec 03, 2020 9.430 9.430 9.430 9.430 100 -0.01(-0.11%)
Dec 02, 2020 9.440 9.440 9.440 9.440 1,000 +0.01(+0.11%)
Dec 01, 2020 9.430 9.430 9.430 9.430 1,015 +0.11(+1.18%)
Nov 30, 2020 9.320 9.320 9.320 2 +0.00(+0.00%)
Nov 27, 2020 9.300 9.320 9.300 9.320 1,862 -0.04(-0.43%)
Nov 26, 2020 9.360 9.360 9.360 9.360 2,400 +0.06(+0.65%)
Nov 25, 2020 9.310 9.310 9.270 9.300 4,089 -0.01(-0.11%)
Nov 24, 2020 9.320 9.320 9.310 9.310 2,568 -0.01(-0.11%)
Nov 23, 2020 9.510 9.510 9.320 9.320 2,343 -0.10(-1.06%)
Nov 20, 2020 9.480 9.480 9.420 9.420 1,300 +0.04(+0.43%)
Nov 19, 2020 9.390 9.390 9.380 9.380 27,706 -0.07(-0.74%)
Nov 18, 2020 9.520 9.520 9.450 9.450 6,150 -0.12(-1.25%)
Nov 17, 2020 9.500 9.570 9.500 9.570 4,200 -0.02(-0.21%)
Nov 16, 2020 9.600 9.600 9.590 9.590 500 +0.01(+0.10%)
Nov 13, 2020 9.580 9.580 9.550 9.580 1,048 +0.07(+0.74%)
Nov 12, 2020 9.560 9.560 9.510 9.510 500 -0.06(-0.63%)
Nov 11, 2020 9.570 9.570 9.570 9.570 1,030 +0.14(+1.48%)
Nov 10, 2020 9.470 9.470 9.430 9.430 1,623 -0.17(-1.77%)
Nov 09, 2020 9.600 9.600 9.600 4 +0.00(+0.00%)
Nov 06, 2020 9.580 9.630 9.580 9.600 684 -0.12(-1.23%)
Nov 05, 2020 9.720 9.720 9.720 9.720 1,039 +0.15(+1.57%)
Nov 04, 2020 9.290 9.570 9.290 9.570 2,330 +0.40(+4.36%)
Nov 03, 2020 9.170 9.190 9.170 9.170 4,111 +0.37(+4.20%)
Nov 02, 2020 8.800 8.800 8.800 107 +0.00(+0.00%)
Oct 30, 2020 8.950 8.950 8.800 8.800 702 -0.17(-1.90%)
Oct 29, 2020 8.970 8.970 8.970 8.970 291 -0.17(-1.86%)
Oct 28, 2020 9.140 9.140 9.140 9.140 569 -0.19(-2.04%)
Oct 27, 2020 9.350 9.350 9.330 9.330 30,500 +0.03(+0.32%)
Oct 26, 2020 9.320 9.320 9.270 9.300 1,385 -0.10(-1.06%)
Oct 23, 2020 9.410 9.410 9.400 9.400 450 +0.01(+0.11%)
Oct 22, 2020 9.370 9.390 9.320 9.390 1,110 -0.03(-0.32%)
Oct 21, 2020 9.420 9.420 9.420 9.420 304 +0.00(+0.00%)
Oct 19, 2020 9.420 9.420 9.420 0 -0.04(-0.42%)
Oct 16, 2020 9.460 9.460 9.460 9.460 200 +0.12(+1.28%)
Oct 15, 2020 9.320 9.340 9.310 9.340 2,563 -0.07(-0.74%)
Oct 14, 2020 9.410 9.410 9.410 9.410 3,205 -0.09(-0.95%)
Oct 13, 2020 9.500 9.500 9.480 9.500 2,500 +0.04(+0.42%)
Oct 09, 2020 9.460 9.460 9.460 0 +0.11(+1.18%)
Oct 07, 2020 9.350 9.350 9.350 0 +0.07(+0.75%)
Oct 06, 2020 9.280 9.340 9.280 9.280 4,311 -0.02(-0.22%)
Oct 05, 2020 9.300 9.300 9.300 9.300 520 +0.05(+0.54%)
Oct 02, 2020 9.250 9.250 9.250 6 +0.00(+0.00%)
Sep 30, 2020 9.250 9.250 9.250 0 +0.10(+1.09%)
Sep 29, 2020 9.150 9.160 9.150 9.150 2,809 +0.00(+0.00%)
Sep 28, 2020 9.230 9.230 9.150 9.150 2,109 +0.17(+1.89%)
Sep 25, 2020 8.980 8.980 8.980 8.980 100 +0.08(+0.90%)
Sep 24, 2020 8.900 8.900 8.900 8.900 500 -0.19(-2.09%)
Sep 23, 2020 9.090 9.090 9.090 9.090 901 -0.01(-0.11%)
Sep 22, 2020 9.020 9.100 9.020 9.100 1,200 +0.04(+0.44%)
Sep 21, 2020 9.160 9.160 9.060 9.060 800 -0.08(-0.88%)
Sep 18, 2020 9.140 9.140 9.140 35 +0.00(+0.00%)
Sep 17, 2020 9.200 9.200 9.140 9.140 754 -0.09(-0.98%)
Sep 16, 2020 9.230 9.230 9.230 9.230 300 -0.02(-0.22%)
Sep 15, 2020 9.310 9.310 9.250 9.250 663 +0.05(+0.54%)
Sep 14, 2020 9.200 9.200 9.200 9.200 1,200 +0.10(+1.10%)
Sep 11, 2020 9.100 9.100 9.100 10 +0.00(+0.00%)
Sep 10, 2020 9.100 9.100 9.100 9.100 200 -0.01(-0.11%)
Sep 09, 2020 9.110 9.110 9.110 9.110 6,100 +0.22(+2.47%)
Sep 08, 2020 8.890 8.890 8.890 8.890 1,150 -0.22(-2.41%)
Sep 04, 2020 9.110 9.110 9.110 0 +0.03(+0.33%)
Sep 03, 2020 9.330 9.330 9.080 9.080 3,400 -0.23(-2.47%)
Sep 02, 2020 9.300 9.310 9.300 9.310 700 +0.11(+1.20%)
Sep 01, 2020 9.200 9.200 9.200 9.200 500 +0.01(+0.11%)
Aug 28, 2020 9.190 9.190 9.190 0 -0.01(-0.11%)
Aug 26, 2020 9.200 9.200 9.200 0 +0.06(+0.66%)
Aug 24, 2020 9.140 9.140 9.140 0 -0.06(-0.65%)
Aug 21, 2020 9.200 9.200 9.200 9.200 100 -0.07(-0.76%)
Aug 20, 2020 9.280 9.280 9.270 9.270 1,700 -0.01(-0.11%)
Aug 19, 2020 9.280 9.280 9.280 9.280 400 -0.06(-0.64%)
Aug 18, 2020 9.340 9.350 9.340 9.340 326 +0.09(+0.97%)
Aug 17, 2020 9.250 9.250 9.250 60 +0.00(+0.00%)
Aug 14, 2020 9.290 9.290 9.250 9.250 11,200 -0.04(-0.43%)
Aug 13, 2020 9.320 9.320 9.290 9.290 689 +0.14(+1.53%)
Aug 11, 2020 9.150 9.150 9.150 0 -0.06(-0.65%)
Aug 10, 2020 9.220 9.220 9.210 9.210 5,200 -0.08(-0.86%)
Aug 07, 2020 9.260 9.290 9.260 9.290 4,500 +0.05(+0.54%)
Aug 06, 2020 9.350 9.350 9.210 9.240 3,495 -0.11(-1.18%)
Aug 05, 2020 9.350 9.350 9.350 9.350 919 +0.04(+0.43%)
Aug 04, 2020 9.300 9.310 9.300 9.310 1,305 +0.01(+0.11%)
Jul 30, 2020 9.300 9.300 9.300 0 -0.16(-1.69%)
Jul 29, 2020 9.400 9.460 9.400 9.460 2,711 +0.07(+0.75%)
Jul 28, 2020 9.400 9.410 9.390 9.390 2,795 +0.08(+0.86%)
Jul 27, 2020 9.310 9.310 9.310 9.310 150 +0.00(+0.00%)
Jul 24, 2020 9.310 9.310 9.310 9.310 615 -0.21(-2.21%)
Jul 23, 2020 9.500 9.520 9.500 9.520 2,935 +0.05(+0.53%)
Jul 21, 2020 9.470 9.470 9.470 0 -0.03(-0.32%)
Jul 20, 2020 9.600 9.600 9.500 9.500 2,301 -0.01(-0.11%)
Jul 17, 2020 9.470 9.520 9.470 9.510 300 +0.21(+2.26%)
Jul 15, 2020 9.300 9.300 9.300 0 +0.16(+1.75%)
Jul 14, 2020 9.090 9.140 9.090 9.140 561 +0.13(+1.44%)
Jul 10, 2020 9.010 9.010 9.010 0 -0.08(-0.88%)
Jul 09, 2020 9.090 9.090 9.090 9.090 100 -0.04(-0.44%)
Jul 07, 2020 9.130 9.130 9.130 0 +0.00(+0.00%)
Jul 06, 2020 9.130 9.130 9.130 11 +0.00(+0.00%)
Jul 02, 2020 9.130 9.130 9.130 0 +0.22(+2.47%)
Jun 29, 2020 8.910 8.910 8.910 0 +0.10(+1.14%)
Jun 26, 2020 8.840 8.840 8.810 8.810 800 -0.03(-0.34%)
Jun 25, 2020 8.830 8.840 8.810 8.840 4,903 +0.01(+0.11%)
Jun 24, 2020 8.830 8.830 8.830 8.830 400 -0.17(-1.89%)
Jun 19, 2020 9.000 9.000 9.000 0 -0.03(-0.33%)
Jun 17, 2020 9.030 9.030 9.030 0 +0.06(+0.67%)
Jun 16, 2020 8.980 8.980 8.970 8.970 300 +0.19(+2.16%)
Jun 12, 2020 8.780 8.780 8.780 0 +0.04(+0.46%)
Jun 11, 2020 9.000 9.000 8.740 8.740 902 -0.44(-4.79%)
Jun 10, 2020 9.140 9.180 9.130 9.180 3,500 +0.02(+0.22%)
Jun 09, 2020 9.090 9.160 9.090 9.160 2,651 +0.02(+0.22%)
Jun 08, 2020 9.130 9.150 9.130 9.140 1,800 +0.00(+0.00%)
Jun 05, 2020 9.140 9.140 9.140 9.140 163 +0.07(+0.77%)
Jun 04, 2020 9.190 9.190 9.070 9.070 650 -0.08(-0.87%)
Jun 03, 2020 9.110 9.150 9.110 9.150 7,500 +0.01(+0.11%)
May 28, 2020 9.140 9.140 9.140 0 +0.19(+2.12%)
May 27, 2020 8.950 8.950 8.950 8.950 100 -0.05(-0.56%)
May 26, 2020 9.020 9.020 9.000 9.000 1,745 -0.19(-2.07%)
May 25, 2020 9.190 9.190 9.190 9.190 500 +0.14(+1.55%)
May 22, 2020 9.050 9.050 9.050 9.050 200 +0.00(+0.00%)
May 21, 2020 9.050 9.050 9.050 9.050 1,000 -0.06(-0.66%)
May 20, 2020 9.180 9.180 9.110 9.110 5,872 -0.03(-0.33%)
May 19, 2020 8.620 9.150 8.620 9.140 4,970 +0.09(+0.99%)
May 15, 2020 9.050 9.050 9.050 0 +0.03(+0.33%)
May 14, 2020 8.950 9.020 8.950 9.020 5,063 +0.08(+0.89%)
May 13, 2020 9.050 9.050 8.940 8.940 12,704 -0.19(-2.08%)
May 12, 2020 9.210 9.210 9.130 9.130 509 -0.06(-0.65%)
May 11, 2020 9.100 9.190 9.010 9.190 2,100 +0.19(+2.11%)
May 07, 2020 9.000 9.000 9.000 0 -0.03(-0.33%)
May 06, 2020 9.080 9.120 9.030 9.030 11,224 -0.07(-0.77%)
May 05, 2020 8.900 9.100 8.900 9.100 18,800 +0.25(+2.82%)
May 04, 2020 8.790 8.850 8.790 8.850 1,490 -0.02(-0.23%)
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.