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 29, 2022 9.620 9.620 9.600 9.600 901 -0.18(-1.84%)
Apr 28, 2022 9.770 9.800 9.770 9.780 924 +0.01(+0.10%)
Apr 27, 2022 9.770 9.770 9.770 9.770 2,162 -0.01(-0.10%)
Apr 26, 2022 9.780 9.780 9.780 9.780 710 -0.12(-1.21%)
Apr 22, 2022 9.900 4 -0.38(-3.70%)
Apr 21, 2022 10.39 10.40 10.28 10.28 2,600 -0.14(-1.34%)
Apr 20, 2022 10.34 10.42 10.34 10.42 3,604 +0.06(+0.58%)
Apr 14, 2022 10.36 0 +0.06(+0.58%)
Apr 13, 2022 10.30 10.30 10.30 10.30 327 -0.03(-0.29%)
Apr 12, 2022 10.33 10.33 10.33 10.33 1,001 -0.12(-1.15%)
Apr 11, 2022 10.50 10.50 10.45 10.45 1,925 -0.15(-1.42%)
Apr 08, 2022 10.53 10.60 10.53 10.60 1,656 +0.05(+0.47%)
Apr 07, 2022 10.26 10.55 10.26 10.55 3,203 +0.23(+2.23%)
Apr 06, 2022 10.29 10.32 10.29 10.32 605 +0.08(+0.78%)
Apr 05, 2022 10.34 10.34 10.24 10.24 3,000 -0.04(-0.39%)
Apr 01, 2022 10.28 160 +0.04(+0.39%)
Mar 31, 2022 10.29 10.29 10.24 10.24 701 -0.04(-0.39%)
Mar 30, 2022 10.31 10.31 10.28 10.28 613 -0.05(-0.48%)
Mar 29, 2022 10.33 10.39 10.29 10.33 2,150 +0.30(+2.99%)
Mar 25, 2022 10.03 32 +0.05(+0.50%)
Mar 24, 2022 9.960 9.980 9.960 9.980 3,215 -0.01(-0.10%)
Mar 23, 2022 10.02 10.02 9.990 9.990 1,313 -0.18(-1.77%)
Mar 22, 2022 10.14 10.17 10.14 10.17 3,805 -0.01(-0.10%)
Mar 21, 2022 10.18 10.18 10.18 10.18 916 +0.18(+1.80%)
Mar 18, 2022 10.00 10.00 10.00 10.00 353 -0.05(-0.50%)
Mar 17, 2022 9.990 10.07 9.980 10.05 2,204 +0.10(+1.01%)
Mar 16, 2022 9.960 9.960 9.890 9.950 3,101 +0.26(+2.68%)
Mar 15, 2022 9.690 9.690 9.690 9.690 1,003 +0.12(+1.25%)
Mar 14, 2022 9.520 9.640 9.520 9.570 1,605 -0.07(-0.73%)
Mar 11, 2022 9.640 9.640 9.640 9.640 215 -0.03(-0.31%)
Mar 10, 2022 9.980 9.980 9.650 9.670 7,300 -0.07(-0.72%)
Mar 09, 2022 9.730 9.740 9.730 9.740 1,500 +0.29(+3.07%)
Mar 08, 2022 9.470 9.620 9.450 9.450 3,183 -0.19(-1.97%)
Mar 07, 2022 9.680 9.780 9.600 9.640 3,804 -0.20(-2.03%)
Mar 04, 2022 9.790 9.840 9.790 9.840 773 -0.11(-1.11%)
Mar 03, 2022 10.50 10.50 9.950 9.950 7,102 -0.01(-0.10%)
Mar 02, 2022 9.760 9.960 9.680 9.960 7,610 +0.21(+2.15%)
Mar 01, 2022 9.790 9.790 9.750 9.750 6,400 -0.03(-0.31%)
Feb 28, 2022 9.850 9.860 9.770 9.780 2,710 -0.12(-1.21%)
Feb 25, 2022 9.710 9.910 9.780 9.900 6,846 +0.21(+2.17%)
Feb 24, 2022 9.300 9.690 9.300 9.690 3,998 +0.14(+1.47%)
Feb 23, 2022 9.610 9.630 9.540 9.550 5,701 -0.09(-0.93%)
Feb 22, 2022 9.540 9.670 9.540 9.640 5,429 -0.01(-0.10%)
Feb 18, 2022 9.650 0 -0.09(-0.92%)
Feb 17, 2022 9.930 9.930 9.740 9.740 2,202 -0.04(-0.41%)
Feb 16, 2022 9.830 9.830 9.780 9.780 2,311 -0.08(-0.81%)
Feb 15, 2022 9.800 9.870 9.800 9.860 7,517 +0.10(+1.02%)
Feb 14, 2022 9.920 9.920 9.710 9.760 16,420 -0.12(-1.21%)
Feb 11, 2022 10.07 10.07 9.870 9.880 4,735 -0.18(-1.79%)
Feb 10, 2022 10.16 10.20 10.06 10.06 2,540 -0.16(-1.57%)
Feb 09, 2022 10.20 10.22 10.17 10.22 3,836 +0.17(+1.69%)
Feb 08, 2022 9.910 10.05 9.910 10.05 3,430 +0.04(+0.40%)
Feb 07, 2022 10.08 10.08 10.01 10.01 8,425 -0.10(-0.99%)
Feb 04, 2022 10.07 10.16 10.00 10.11 3,390 -0.03(-0.30%)
Feb 03, 2022 10.11 10.14 6,557 -0.08(-0.78%)
Feb 02, 2022 10.10 10.24 10.10 10.22 4,385 +0.21(+2.10%)
Feb 01, 2022 10.05 10.05 9.970 10.01 8,025 +0.07(+0.70%)
Jan 31, 2022 9.900 9.970 9.900 9.940 2,189 +0.23(+2.37%)
Jan 28, 2022 9.570 9.740 9.570 9.710 2,064 +0.01(+0.10%)
Jan 27, 2022 9.790 9.790 9.680 9.700 5,910 +0.05(+0.52%)
Jan 26, 2022 9.830 9.870 9.650 9.650 8,500 -0.12(-1.23%)
Jan 25, 2022 9.840 9.850 9.700 9.770 10,704 +0.07(+0.72%)
Jan 24, 2022 9.740 9.810 9.600 9.700 27,362 -0.20(-2.02%)
Jan 21, 2022 10.02 10.02 9.900 9.900 9,500 -0.31(-3.04%)
Jan 20, 2022 10.22 10.22 10.21 10.21 216 +0.12(+1.19%)
Jan 19, 2022 10.20 10.20 10.09 10.09 11,673 -0.01(-0.10%)
Jan 18, 2022 10.08 10.12 10.08 10.10 8,625 -0.20(-1.94%)
Jan 17, 2022 10.35 10.35 10.22 10.30 3,057 +0.08(+0.78%)
Jan 14, 2022 10.27 10.27 10.13 10.22 14,330 -0.14(-1.35%)
Jan 13, 2022 10.53 10.53 10.36 10.36 10,579 -0.21(-1.99%)
Jan 12, 2022 10.56 10.59 10.54 10.57 9,901 +0.00(+0.00%)
Jan 11, 2022 10.45 10.57 10.45 10.57 7,800 +0.22(+2.13%)
Jan 10, 2022 10.50 10.50 10.35 10.35 6,431 -0.14(-1.33%)
Jan 07, 2022 10.58 10.58 10.49 10.49 4,694 -0.13(-1.22%)
Jan 06, 2022 10.65 10.71 10.56 10.62 24,500 -0.13(-1.21%)
Jan 05, 2022 10.95 10.95 10.75 10.75 27,012 -0.16(-1.47%)
Jan 04, 2022 11.10 11.10 10.87 10.91 3,746 -0.44(-3.88%)
Dec 30, 2021 11.35 11.35 11.35 0 -0.02(-0.18%)
Dec 29, 2021 11.33 11.37 11.33 11.37 4,203 +0.15(+1.34%)
Dec 23, 2021 11.22 11.22 11.22 0 +0.09(+0.81%)
Dec 22, 2021 11.09 11.15 11.09 11.13 2,500 +0.19(+1.74%)
Dec 21, 2021 10.88 10.94 10.88 10.94 367 -0.05(-0.45%)
Dec 17, 2021 10.99 10.99 10.99 12 -0.07(-0.63%)
Dec 16, 2021 11.05 11.08 11.04 11.06 9,201 +0.08(+0.73%)
Dec 15, 2021 10.82 10.99 10.82 10.98 4,080 +0.23(+2.14%)
Dec 14, 2021 10.84 10.84 10.73 10.75 6,109 -0.18(-1.65%)
Dec 13, 2021 10.89 10.93 10.89 10.93 3,552 +0.09(+0.83%)
Dec 10, 2021 10.84 10.84 10.84 10.84 202 -0.01(-0.09%)
Dec 09, 2021 10.87 10.87 10.85 10.85 1,195 +0.06(+0.56%)
Dec 08, 2021 10.79 10.79 10.79 10.79 117 +0.07(+0.65%)
Dec 07, 2021 10.70 10.74 10.70 10.72 7,135 +0.21(+2.00%)
Dec 06, 2021 10.51 10.51 10.51 10.51 2,205 +0.08(+0.77%)
Dec 03, 2021 10.59 10.59 10.41 10.43 3,704 -0.07(-0.67%)
Dec 02, 2021 10.41 10.54 10.41 10.50 9,861 -0.03(-0.28%)
Dec 01, 2021 10.58 10.58 10.53 10.53 601 +0.01(+0.10%)
Nov 30, 2021 10.62 10.62 10.52 10.52 3,785 -0.17(-1.59%)
Nov 29, 2021 10.70 10.75 10.69 10.69 1,636 -0.04(-0.37%)
Nov 26, 2021 10.75 10.75 10.73 10.73 2,205 -0.03(-0.28%)
Nov 24, 2021 10.76 10.76 10.76 0 +0.01(+0.09%)
Nov 23, 2021 10.82 10.82 10.75 10.75 528 -0.12(-1.10%)
Nov 22, 2021 10.90 10.90 10.87 10.87 2,842 -0.06(-0.55%)
Nov 19, 2021 10.94 10.94 10.93 10.93 64,700 -0.03(-0.27%)
Nov 18, 2021 10.96 10.96 10.96 10.96 2,768 +0.00(+0.00%)
Nov 17, 2021 10.98 11.00 10.95 10.96 5,702 -0.02(-0.18%)
Nov 16, 2021 10.80 10.99 10.80 10.98 6,062 +0.10(+0.92%)
Nov 15, 2021 10.93 10.93 10.88 10.88 9,770 -0.04(-0.37%)
Nov 12, 2021 10.90 10.92 10.88 10.92 3,063 +0.08(+0.74%)
Nov 11, 2021 10.87 10.87 10.84 10.84 2,184 -0.06(-0.55%)
Nov 10, 2021 10.90 10.90 5,704 -0.02(-0.18%)
Nov 09, 2021 10.90 10.92 10.90 10.92 6,237 +0.00(+0.00%)
Nov 08, 2021 10.86 10.92 10.85 10.92 5,617 +0.12(+1.11%)
Nov 05, 2021 10.81 10.86 10.79 10.80 9,745 -0.19(-1.73%)
Nov 04, 2021 11.05 11.05 10.92 10.99 14,622 +0.07(+0.64%)
Nov 03, 2021 10.99 10.99 10.83 10.92 16,500 -0.02(-0.18%)
Nov 02, 2021 10.94 10.94 10.93 10.94 1,101 +0.04(+0.37%)
Nov 01, 2021 10.94 10.98 10.88 10.90 7,316 -0.05(-0.46%)
Oct 29, 2021 10.85 10.95 10.85 10.95 2,002 +0.15(+1.39%)
Oct 28, 2021 10.83 10.83 10.78 10.80 8,102 +0.01(+0.09%)
Oct 27, 2021 10.83 10.83 10.79 10.79 1,100 -0.03(-0.28%)
Oct 26, 2021 10.83 10.83 10.82 10.82 2,201 +0.03(+0.28%)
Oct 25, 2021 10.80 10.80 10.78 10.79 1,201 -0.02(-0.19%)
Oct 22, 2021 10.79 10.82 10.78 10.81 1,955 +0.06(+0.56%)
Oct 21, 2021 10.70 10.75 10.70 10.75 4,564 +0.03(+0.28%)
Oct 20, 2021 10.71 10.72 10.69 10.72 14,405 +0.10(+0.94%)
Oct 19, 2021 10.64 10.66 10.61 10.62 7,634 +0.07(+0.66%)
Oct 18, 2021 10.48 10.55 10.47 10.55 10,859 +0.07(+0.67%)
Oct 15, 2021 10.50 10.50 10.47 10.48 1,150 +0.06(+0.58%)
Oct 14, 2021 10.42 10.42 10.42 10.42 305 +0.18(+1.76%)
Oct 13, 2021 10.27 10.27 10.24 10.24 1,501 -0.10(-0.97%)
Oct 12, 2021 10.34 10.34 10.34 10.34 142 -0.01(-0.10%)
Oct 08, 2021 10.35 10.35 10.35 0 -0.10(-0.96%)
Oct 07, 2021 10.33 10.49 10.33 10.45 825 +0.20(+1.95%)
Oct 06, 2021 10.16 10.25 10.16 10.25 2,900 -0.08(-0.77%)
Oct 05, 2021 10.33 10.36 10.33 10.33 2,571 +0.15(+1.47%)
Oct 04, 2021 10.35 10.35 10.18 10.18 2,219 -0.19(-1.83%)
Oct 01, 2021 10.25 10.37 10.25 10.37 520 +0.03(+0.29%)
Sep 30, 2021 10.43 10.43 10.34 10.34 324 -0.09(-0.86%)
Sep 29, 2021 10.43 10.43 10.43 10.43 3,004 +0.04(+0.38%)
Sep 28, 2021 10.47 10.47 10.37 10.39 10,004 -0.40(-3.71%)
Sep 27, 2021 10.78 10.79 10.70 10.79 16,257 -0.19(-1.73%)
Sep 24, 2021 10.98 10.98 10.98 10.98 850 -0.09(-0.81%)
Sep 23, 2021 11.04 11.08 11.04 11.07 572 +0.11(+1.00%)
Sep 22, 2021 10.96 10.96 10.96 10.96 1,007 +0.06(+0.55%)
Sep 21, 2021 10.97 10.97 10.90 10.90 3,766 +0.11(+1.02%)
Sep 20, 2021 10.79 10.79 10.79 10.79 605 -0.14(-1.28%)
Sep 16, 2021 10.93 10.93 10.93 19 -0.06(-0.55%)
Sep 15, 2021 10.99 10.99 10.99 10.99 365 +0.07(+0.64%)
Sep 14, 2021 10.95 10.95 10.92 10.92 371 +0.09(+0.83%)
Sep 13, 2021 10.81 10.83 10.81 10.83 1,460 -0.26(-2.34%)
Sep 10, 2021 11.09 11.09 11.09 11.09 306 +0.02(+0.18%)
Sep 09, 2021 11.17 11.18 11.07 11.07 11,412 -0.07(-0.63%)
Sep 08, 2021 11.14 11.14 11.14 11.14 200 +0.05(+0.45%)
Sep 07, 2021 11.16 11.16 11.09 11.09 405 -0.08(-0.72%)
Sep 03, 2021 11.17 11.17 11.17 0 -0.01(-0.09%)
Sep 02, 2021 11.03 11.18 11.03 11.18 3,880 +0.08(+0.72%)
Sep 01, 2021 11.06 11.10 11.05 11.10 2,060 -0.02(-0.18%)
Aug 30, 2021 11.12 11.12 11.12 108 +0.06(+0.54%)
Aug 27, 2021 11.15 11.15 11.06 11.06 5,200 +0.00(+0.00%)
Aug 26, 2021 11.07 11.07 11.06 11.06 2,480 +0.00(+0.00%)
Aug 25, 2021 11.03 11.08 11.03 11.06 766 +0.00(+0.00%)
Aug 24, 2021 11.06 11.06 11.06 11.06 3,003 -0.03(-0.27%)
Aug 23, 2021 11.18 11.18 11.07 11.09 2,270 -0.01(-0.09%)
Aug 20, 2021 11.10 11.10 11.09 11.10 880 +0.13(+1.19%)
Aug 18, 2021 10.97 10.97 10.97 0 -0.07(-0.63%)
Aug 17, 2021 11.01 11.04 11.00 11.04 1,434 +0.07(+0.64%)
Aug 16, 2021 10.90 10.97 10.90 10.97 1,421 +0.14(+1.29%)
Aug 13, 2021 10.80 10.83 10.79 10.83 15,230 +0.06(+0.56%)
Aug 12, 2021 10.71 10.78 10.71 10.77 7,292 +0.08(+0.75%)
Aug 11, 2021 10.83 10.83 10.69 10.69 2,604 -0.05(-0.47%)
Aug 10, 2021 10.74 10.74 10.74 10.74 985 -0.08(-0.74%)
Aug 06, 2021 10.82 10.82 10.82 0 -0.01(-0.09%)
Aug 05, 2021 10.87 10.87 10.83 10.83 4,203 +0.01(+0.09%)
Aug 04, 2021 10.82 10.82 10.82 10.82 266 +0.00(+0.00%)
Aug 03, 2021 10.78 10.82 10.78 10.82 7,156 +0.06(+0.56%)
Jul 30, 2021 10.76 10.76 10.76 0 +0.05(+0.47%)
Jul 29, 2021 10.75 10.75 10.69 10.71 35,268 +0.02(+0.19%)
Jul 28, 2021 10.67 10.69 10.66 10.69 7,306 +0.09(+0.85%)
Jul 27, 2021 10.62 10.62 10.59 10.60 6,005 +0.00(+0.00%)
Jul 26, 2021 10.89 10.89 10.60 10.60 2,537 -0.13(-1.21%)
Jul 23, 2021 10.67 10.73 10.64 10.73 9,058 +0.16(+1.51%)
Jul 22, 2021 10.46 10.59 10.46 10.57 5,251 +0.08(+0.76%)
Jul 21, 2021 10.49 10.49 10.49 10.49 125 +0.09(+0.87%)
Jul 20, 2021 10.40 10.40 10.40 10.40 500 +0.11(+1.07%)
Jul 19, 2021 10.39 10.39 10.29 10.29 8,739 -0.10(-0.96%)
Jul 16, 2021 10.39 10.39 10.39 10.39 1,402 +0.01(+0.10%)
Jul 15, 2021 10.38 10.38 10.38 10.38 189 -0.02(-0.19%)
Jul 14, 2021 10.40 10.40 10.40 10.40 101 -0.04(-0.38%)
Jul 13, 2021 10.44 10.44 10.44 10.44 184 -0.01(-0.10%)
Jul 12, 2021 10.45 10.45 10.45 10.45 1,302 +0.02(+0.19%)
Jul 09, 2021 10.46 10.46 10.43 10.43 3,725 +0.05(+0.48%)
Jul 08, 2021 10.36 10.38 10.32 10.38 1,496 -0.05(-0.48%)
Jul 07, 2021 10.42 10.43 10.37 10.43 4,588 +0.06(+0.58%)
Jul 06, 2021 10.33 10.37 10.32 10.37 3,402 -0.04(-0.38%)
Jul 05, 2021 10.35 10.41 10.35 10.41 2,100 +0.07(+0.68%)
Jul 02, 2021 10.33 10.34 10.27 10.34 1,975 +0.17(+1.67%)
Jun 30, 2021 10.17 10.17 10.17 0 -0.04(-0.39%)
Jun 29, 2021 10.27 10.27 10.21 10.21 2,155 -0.02(-0.20%)
Jun 28, 2021 10.25 10.25 10.23 10.23 1,206 +0.02(+0.20%)
Jun 25, 2021 10.11 10.21 10.11 10.21 3,560 +0.06(+0.59%)
Jun 24, 2021 10.18 10.21 10.15 10.15 8,247 +0.01(+0.10%)
Jun 22, 2021 10.14 10.14 10.14 0 +0.17(+1.71%)
Jun 21, 2021 10.00 10.00 9.970 9.970 6,380 -0.01(-0.10%)
Jun 18, 2021 10.07 10.07 9.980 9.980 8,681 -0.09(-0.89%)
Jun 17, 2021 10.04 10.07 10.04 10.07 200 +0.12(+1.21%)
Jun 16, 2021 10.03 10.03 9.930 9.950 3,474 -0.04(-0.40%)
Jun 15, 2021 10.00 10.01 9.990 9.990 3,345 +0.04(+0.40%)
Jun 11, 2021 9.950 9.950 9.950 9.950 161 -0.04(-0.40%)
Jun 10, 2021 9.900 10.00 9.900 9.990 5,210 +0.17(+1.73%)
Jun 09, 2021 9.820 9.840 9.820 9.820 14,563 +0.12(+1.24%)
Jun 08, 2021 9.800 9.800 9.700 9.700 1,667 -0.06(-0.61%)
Jun 07, 2021 9.760 9.760 9.760 9.760 628 +0.04(+0.41%)
Jun 04, 2021 9.730 9.730 9.720 9.720 3,288 +0.10(+1.04%)
Jun 03, 2021 9.650 9.650 9.620 9.620 332 -0.04(-0.41%)
Jun 02, 2021 9.710 9.710 9.660 9.660 306 -0.10(-1.02%)
Jun 01, 2021 9.810 9.810 9.720 9.760 13,984 -0.03(-0.31%)
May 31, 2021 9.790 9.790 9.790 9.790 240 -0.08(-0.81%)
May 28, 2021 9.800 9.910 9.800 9.870 3,507 -0.01(-0.10%)
May 27, 2021 9.900 9.900 9.860 9.880 8,322 -0.01(-0.10%)
May 26, 2021 9.900 9.900 9.860 9.890 9,567 -0.03(-0.30%)
May 25, 2021 9.980 9.980 9.920 9.920 1,794 +0.05(+0.51%)
May 21, 2021 9.870 9.870 9.870 0 +0.00(+0.00%)
May 20, 2021 9.820 9.870 9.820 9.870 5,510 +0.18(+1.86%)
May 19, 2021 9.600 9.690 9.600 9.690 715 -0.04(-0.41%)
May 18, 2021 9.730 9.730 9.730 9.730 206 -0.04(-0.41%)
May 17, 2021 9.800 9.800 9.770 9.770 10,365 -0.06(-0.61%)
May 14, 2021 9.740 9.830 9.740 9.830 3,436 +0.11(+1.13%)
May 13, 2021 9.700 9.720 9.700 9.720 435 +0.05(+0.52%)
May 12, 2021 9.730 9.730 9.670 9.670 596 -0.11(-1.12%)
May 11, 2021 9.830 9.830 9.780 9.780 3,999 -0.20(-2.00%)
May 07, 2021 9.980 9.980 9.980 46 +0.20(+2.04%)
May 06, 2021 9.780 9.780 9.780 9.780 1,207 -0.13(-1.31%)
May 05, 2021 9.990 9.990 9.900 9.910 3,195 -0.09(-0.90%)
May 04, 2021 10.00 10.00 10.00 10.00 221 -0.01(-0.10%)
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.