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 28, 2023 8.540 8.580 8.540 8.580 600 +0.02(+0.23%)
Apr 27, 2023 8.590 8.590 8.460 8.560 3,600 -0.02(-0.23%)
Apr 26, 2023 8.610 8.610 8.520 8.580 6,950 -0.12(-1.38%)
Apr 25, 2023 8.750 8.750 8.700 8.700 900 -0.09(-1.02%)
Apr 24, 2023 8.750 8.790 8.750 8.790 2,501 +0.04(+0.46%)
Apr 21, 2023 8.770 8.770 8.750 8.750 4,400 +0.05(+0.57%)
Apr 20, 2023 8.720 8.720 8.640 8.700 11,225 -0.01(-0.11%)
Apr 19, 2023 8.700 8.720 8.700 8.710 3,900 -0.02(-0.23%)
Apr 18, 2023 8.760 8.760 8.710 8.730 12,810 +0.01(+0.11%)
Apr 17, 2023 8.760 8.760 8.680 8.720 23,020 -0.02(-0.23%)
Apr 14, 2023 8.760 8.780 8.740 8.740 2,796 -0.07(-0.79%)
Apr 13, 2023 8.810 8.810 8.810 8.810 400 +0.09(+1.03%)
Apr 12, 2023 8.770 8.770 8.720 8.720 1,935 +0.07(+0.81%)
Apr 11, 2023 8.650 8.650 8.650 8.650 650 +0.00(+0.00%)
Apr 05, 2023 8.650 0 +0.16(+1.88%)
Apr 04, 2023 8.570 8.580 8.490 8.490 500 -0.05(-0.59%)
Apr 03, 2023 8.520 8.540 8.500 8.540 1,306 +0.19(+2.28%)
Mar 29, 2023 8.350 0 -0.02(-0.24%)
Mar 28, 2023 8.330 8.370 8.330 8.370 600 +0.05(+0.60%)
Mar 27, 2023 8.320 8.320 8.320 8.320 500 -0.03(-0.36%)
Mar 22, 2023 8.350 0 -0.02(-0.24%)
Mar 21, 2023 8.370 8.370 8.370 8.370 500 +0.06(+0.72%)
Mar 20, 2023 8.310 8.310 8.310 8.310 100 +0.10(+1.22%)
Mar 17, 2023 8.210 8.210 8.210 8.210 200 +0.08(+0.98%)
Mar 13, 2023 8.130 72 -0.01(-0.12%)
Mar 10, 2023 8.210 8.210 8.140 8.140 1,105 -0.08(-0.97%)
Mar 09, 2023 8.250 8.250 8.220 8.220 900 -0.03(-0.36%)
Mar 08, 2023 8.250 8.250 8.250 8.250 1,200 -0.05(-0.60%)
Mar 07, 2023 8.390 8.390 8.300 8.300 2,538 -0.13(-1.54%)
Mar 06, 2023 8.410 8.430 8.410 8.430 1,170 +0.05(+0.60%)
Mar 03, 2023 8.380 8.380 8.380 8.380 125 +0.05(+0.60%)
Mar 02, 2023 8.330 8.330 8.330 8.330 152 +0.02(+0.24%)
Mar 01, 2023 8.410 8.410 8.310 8.310 6,950 -0.04(-0.48%)
Feb 28, 2023 8.440 8.440 8.350 8.350 767 -0.12(-1.42%)
Feb 27, 2023 8.510 8.510 8.470 8.470 705 -0.08(-0.94%)
Feb 24, 2023 8.500 8.550 8.500 8.550 4,700 -0.07(-0.81%)
Feb 23, 2023 8.630 8.630 8.620 8.620 200 -0.11(-1.26%)
Feb 21, 2023 8.730 20 +0.08(+0.92%)
Feb 17, 2023 8.650 0 -0.03(-0.35%)
Feb 16, 2023 8.670 8.680 8.670 8.680 1,000 -0.02(-0.23%)
Feb 15, 2023 8.790 8.790 8.700 8.700 1,480 -0.10(-1.14%)
Feb 14, 2023 8.800 8.800 8.800 8.800 119 -0.03(-0.34%)
Feb 13, 2023 8.830 8.830 8.830 8.830 100 +0.08(+0.91%)
Feb 09, 2023 8.750 20 +0.01(+0.11%)
Feb 08, 2023 8.770 8.770 8.740 8.740 824 +0.08(+0.92%)
Feb 07, 2023 8.600 8.660 8.600 8.660 2,500 +0.00(+0.00%)
Feb 06, 2023 8.700 8.700 8.650 8.660 4,075 -0.01(-0.12%)
Feb 03, 2023 8.730 8.730 8.670 8.670 520 -0.11(-1.25%)
Feb 01, 2023 8.780 18 +0.06(+0.69%)
Jan 31, 2023 8.720 8.720 8.720 8.720 100 +0.03(+0.35%)
Jan 30, 2023 8.740 8.740 8.690 8.690 855 -0.13(-1.47%)
Jan 25, 2023 8.820 27 +0.05(+0.57%)
Jan 24, 2023 8.900 8.900 8.770 8.770 1,380 -0.13(-1.46%)
Jan 23, 2023 8.910 8.910 8.900 8.900 701 +0.06(+0.68%)
Jan 20, 2023 8.840 8.840 8.840 8.840 2,023 -0.04(-0.45%)
Jan 19, 2023 8.880 8.880 8.880 8.880 100 +0.02(+0.23%)
Jan 18, 2023 8.900 8.910 8.860 8.860 507 -0.12(-1.34%)
Jan 17, 2023 8.990 8.990 8.980 8.980 423 -0.02(-0.22%)
Jan 16, 2023 9.000 9.000 9.000 9.000 2,320 +0.00(+0.00%)
Jan 13, 2023 8.980 9.000 8.980 9.000 900 +0.10(+1.12%)
Jan 12, 2023 9.010 9.010 8.900 8.900 1,005 -0.05(-0.56%)
Jan 10, 2023 8.950 15 +0.00(+0.00%)
Jan 09, 2023 8.950 8.950 8.950 8.950 109 -0.07(-0.78%)
Jan 06, 2023 8.930 9.020 8.930 9.020 619 +0.09(+1.01%)
Jan 05, 2023 9.010 9.010 8.870 8.930 2,040 -0.08(-0.89%)
Jan 03, 2023 9.010 9.010 100 -0.03(-0.33%)
Dec 30, 2022 9.040 0 -0.11(-1.20%)
Dec 23, 2022 9.150 9 +0.10(+1.10%)
Dec 20, 2022 9.050 67 +0.03(+0.33%)
Dec 19, 2022 9.070 9.070 9.020 9.020 1,624 -0.04(-0.44%)
Dec 16, 2022 9.100 9.100 9.060 9.060 2,627 -0.12(-1.31%)
Dec 15, 2022 9.320 9.320 9.180 9.180 1,705 -0.14(-1.50%)
Dec 14, 2022 9.320 9.320 9.320 9.320 1,017 +0.00(+0.00%)
Dec 13, 2022 9.400 9.400 9.320 9.320 944 +0.00(+0.00%)
Dec 08, 2022 9.320 0 +0.02(+0.22%)
Dec 07, 2022 9.300 9.300 9.300 9.300 100 +0.01(+0.11%)
Dec 05, 2022 9.290 53 +0.06(+0.65%)
Nov 30, 2022 9.230 25 +0.15(+1.65%)
Nov 29, 2022 9.080 9.080 9.080 9.080 204 -0.07(-0.77%)
Nov 28, 2022 9.150 9.150 9.150 9.150 100 +0.06(+0.66%)
Nov 24, 2022 9.090 40 +0.00(+0.00%)
Nov 23, 2022 9.090 9.090 9.090 9.090 100 +0.02(+0.22%)
Nov 22, 2022 9.070 9.070 9.070 9.070 600 +0.06(+0.67%)
Nov 21, 2022 8.970 9.010 8.970 9.010 1,484 +0.13(+1.46%)
Nov 17, 2022 8.880 4 -0.07(-0.78%)
Nov 15, 2022 8.950 0 -0.03(-0.33%)
Nov 14, 2022 8.950 8.980 8.950 8.980 419 -0.02(-0.22%)
Nov 10, 2022 9.000 2 +0.06(+0.67%)
Nov 09, 2022 9.040 9.040 8.940 8.940 515 -0.08(-0.89%)
Nov 08, 2022 9.020 9.020 9.020 9.020 130 +0.06(+0.67%)
Nov 07, 2022 8.960 8.960 8.960 8.960 100 +0.13(+1.47%)
Nov 04, 2022 9.000 9.000 8.830 8.830 775 +0.00(+0.00%)
Nov 03, 2022 8.810 8.830 8.810 8.830 544 +0.00(+0.00%)
Nov 02, 2022 8.830 8.830 8.830 8.830 701 -0.04(-0.45%)
Oct 31, 2022 8.870 0 +0.10(+1.14%)
Oct 28, 2022 8.850 8.850 8.770 8.770 456 -0.06(-0.68%)
Oct 27, 2022 8.830 8.830 8.830 8.830 200 +0.00(+0.00%)
Oct 26, 2022 8.800 8.830 8.800 8.830 300 +0.45(+5.37%)
Oct 21, 2022 8.380 1 +0.05(+0.60%)
Oct 20, 2022 8.330 8.330 8.330 8.330 200 -0.08(-0.95%)
Oct 19, 2022 8.410 8.410 8.410 8.410 651 -0.07(-0.83%)
Oct 18, 2022 8.480 8.480 8.480 8.480 1,168 +0.02(+0.24%)
Oct 14, 2022 8.460 8.460 152 +0.11(+1.32%)
Oct 13, 2022 8.100 8.350 8.100 8.350 400 +0.03(+0.36%)
Oct 11, 2022 8.320 0 -0.21(-2.46%)
Oct 05, 2022 8.530 0 +0.02(+0.24%)
Oct 04, 2022 8.520 8.520 8.510 8.510 324 +0.31(+3.78%)
Sep 27, 2022 8.200 0 -0.20(-2.38%)
Sep 22, 2022 8.400 0 -0.12(-1.41%)
Sep 21, 2022 8.570 8.570 8.520 8.520 628 -0.01(-0.12%)
Sep 20, 2022 8.530 8.530 8.530 8.530 1,740 +0.01(+0.12%)
Sep 19, 2022 8.520 8.520 8.520 8.520 710 -0.08(-0.93%)
Sep 16, 2022 8.710 8.710 8.600 8.600 2,209 -0.21(-2.38%)
Sep 15, 2022 8.810 8.810 8.810 8.810 7,159 +0.22(+2.56%)
Sep 14, 2022 8.790 8.790 8.590 8.590 2,701 -0.50(-5.50%)
Sep 13, 2022 9.090 9.090 9.090 9.090 807 +0.08(+0.89%)
Sep 12, 2022 9.010 9.010 9.010 9.010 382 +0.19(+2.15%)
Sep 09, 2022 8.820 8.820 8.820 8.820 230 +0.18(+2.08%)
Sep 06, 2022 8.640 8.640 100 -0.04(-0.46%)
Aug 31, 2022 8.680 0 -0.09(-1.03%)
Aug 30, 2022 8.770 8.770 8.770 8.770 215 -0.26(-2.88%)
Aug 26, 2022 9.030 20 -0.06(-0.66%)
Aug 24, 2022 9.090 0 -0.03(-0.33%)
Aug 22, 2022 9.120 90 -0.12(-1.30%)
Aug 19, 2022 9.220 9.250 9.220 9.240 926 +0.08(+0.87%)
Aug 18, 2022 9.310 9.310 9.160 9.160 944 -0.20(-2.14%)
Aug 15, 2022 9.360 0 +0.04(+0.43%)
Aug 12, 2022 9.320 9.320 9.320 9.320 100 +0.12(+1.30%)
Aug 11, 2022 9.220 9.220 9.200 9.200 428 -0.05(-0.54%)
Aug 10, 2022 9.250 9.250 9.250 9.250 203 +0.05(+0.54%)
Aug 09, 2022 9.200 9.200 9.200 9.200 101 -0.01(-0.11%)
Aug 08, 2022 9.210 9.210 9.210 9.210 445 +0.01(+0.11%)
Aug 05, 2022 9.200 9.200 9.200 9.200 504 -0.09(-0.97%)
Aug 03, 2022 9.290 0 -0.06(-0.64%)
Aug 02, 2022 9.310 9.350 9.310 9.350 419 -0.03(-0.32%)
Jul 29, 2022 9.380 0 +0.00(+0.00%)
Jul 27, 2022 9.380 0 +0.05(+0.54%)
Jul 22, 2022 9.330 0 +0.03(+0.32%)
Jul 21, 2022 9.300 9.300 9.300 9.300 1,200 +0.08(+0.87%)
Jul 20, 2022 9.220 9.220 9.220 9.220 353 +0.23(+2.56%)
Jul 14, 2022 8.990 8.990 218 -0.15(-1.64%)
Jul 13, 2022 9.140 9.140 9.140 9.140 100 -0.16(-1.72%)
Jul 08, 2022 9.300 0 +0.01(+0.11%)
Jul 07, 2022 9.330 9.330 9.290 9.290 700 +0.17(+1.86%)
Jul 05, 2022 9.120 18 -0.08(-0.87%)
Jun 29, 2022 9.200 0 -0.09(-0.97%)
Jun 28, 2022 9.290 9.290 9.290 9.290 600 -0.06(-0.64%)
Jun 27, 2022 9.340 9.350 9.340 9.350 900 +0.12(+1.30%)
Jun 24, 2022 9.230 9.230 9.230 9.230 400 +0.23(+2.56%)
Jun 23, 2022 9.000 9.050 8.990 9.000 2,400 +0.03(+0.33%)
Jun 22, 2022 8.970 8.970 8.970 8.970 100 +0.30(+3.46%)
Jun 21, 2022 8.670 8.670 8.670 8.670 1,700 +0.00(+0.00%)
Jun 20, 2022 8.670 8.670 8.670 8.670 700 +0.00(+0.00%)
Jun 17, 2022 8.660 8.670 8.660 8.670 600 +0.06(+0.70%)
Jun 16, 2022 8.610 8.610 8.610 8.610 502 -0.16(-1.82%)
Jun 15, 2022 8.700 8.770 8.700 8.770 2,325 +0.05(+0.57%)
Jun 14, 2022 8.800 8.800 8.720 8.720 1,089 -0.29(-3.22%)
Jun 13, 2022 9.010 9.010 9.010 9.010 1,011 -0.13(-1.42%)
Jun 10, 2022 9.220 9.220 9.140 9.140 2,196 -0.34(-3.59%)
Jun 08, 2022 9.480 0 +0.04(+0.42%)
Jun 03, 2022 9.440 79 +0.04(+0.43%)
Jun 02, 2022 9.400 9.400 9.400 9.400 1,000 -0.02(-0.21%)
Jun 01, 2022 9.400 9.420 9.400 9.420 1,464 -0.15(-1.57%)
May 31, 2022 9.550 9.570 9.550 9.570 1,000 -0.12(-1.24%)
May 27, 2022 9.690 0 +0.13(+1.36%)
May 26, 2022 9.570 9.570 9.560 9.560 800 +0.10(+1.06%)
May 25, 2022 9.460 9.460 9.460 9.460 300 +0.02(+0.21%)
May 24, 2022 9.440 9.440 9.440 9.440 186 +0.16(+1.72%)
May 19, 2022 9.280 0 -0.19(-2.01%)
May 17, 2022 9.470 5 +0.14(+1.50%)
May 16, 2022 9.330 9.330 9.330 9.330 100 +0.03(+0.32%)
May 11, 2022 9.300 15 -0.02(-0.21%)
May 09, 2022 9.320 9 -0.12(-1.27%)
May 06, 2022 9.580 9.580 9.440 9.440 6,868 -0.22(-2.28%)
May 05, 2022 9.660 9.660 9.660 9.660 100 +0.19(+2.01%)
May 03, 2022 9.470 1 +0.07(+0.74%)
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.