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 )

8.780 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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, 2017 8.950 8.990 8.890 8.910 9,100 -0.04(-0.45%)
Apr 27, 2017 8.880 8.970 8.880 8.950 6,656 +0.14(+1.59%)
Apr 26, 2017 8.870 8.870 8.810 8.810 2,206 -0.05(-0.56%)
Apr 25, 2017 8.770 8.860 8.770 8.860 7,270 -0.06(-0.67%)
Apr 24, 2017 8.710 8.920 8.700 8.920 5,400 +0.21(+2.41%)
Apr 21, 2017 8.700 8.750 8.700 8.710 10,500 +0.01(+0.11%)
Apr 20, 2017 8.850 8.850 8.560 8.700 45,518 -0.15(-1.69%)
Apr 19, 2017 8.860 8.860 8.850 8.850 2,000 +0.00(+0.00%)
Apr 18, 2017 8.860 8.860 8.850 8.850 2,880 -0.01(-0.11%)
Apr 17, 2017 8.990 8.990 8.860 8.860 1,110 +0.00(+0.00%)
Apr 13, 2017 8.940 8.940 8.860 8.860 1,150 -0.09(-1.01%)
Apr 12, 2017 8.910 8.950 8.900 8.950 5,000 -0.05(-0.56%)
Apr 11, 2017 8.950 9.000 8.950 9.000 4,427 +0.10(+1.12%)
Apr 10, 2017 8.900 8.900 8.900 8.900 1,800 +0.00(+0.00%)
Apr 07, 2017 8.900 8.900 8.900 8.900 6,000 -0.05(-0.56%)
Apr 05, 2017 8.950 8.950 8.950 0 +0.05(+0.56%)
Apr 04, 2017 8.960 8.960 8.860 8.900 18,200 -0.10(-1.11%)
Apr 03, 2017 8.980 9.000 8.900 9.000 7,600 +0.10(+1.12%)
Mar 31, 2017 8.850 8.910 8.850 8.900 1,400 +0.09(+1.02%)
Mar 28, 2017 8.810 8.810 8.810 0 +0.00(+0.00%)
Mar 27, 2017 8.860 8.860 8.810 8.810 21,500 +0.01(+0.11%)
Mar 24, 2017 8.580 8.800 8.580 8.800 1,000 -0.05(-0.56%)
Mar 23, 2017 8.940 8.950 8.770 8.850 20,976 -0.02(-0.23%)
Mar 22, 2017 8.870 8.870 8.870 8.870 506 -0.08(-0.89%)
Mar 21, 2017 8.900 8.950 8.870 8.950 15,723 +0.00(+0.00%)
Mar 20, 2017 9.010 9.010 8.950 8.950 13,990 -0.05(-0.56%)
Mar 17, 2017 9.050 9.060 9.000 9.000 6,835 -0.05(-0.55%)
Mar 16, 2017 9.120 9.120 9.000 9.050 14,367 -0.05(-0.55%)
Mar 15, 2017 9.120 9.190 9.100 9.100 10,327 -0.02(-0.22%)
Mar 14, 2017 9.090 9.120 9.050 9.120 6,800 +0.06(+0.66%)
Mar 13, 2017 9.120 9.130 9.050 9.060 4,040 -0.06(-0.66%)
Mar 10, 2017 9.110 9.120 9.080 9.120 14,150 +0.01(+0.11%)
Mar 09, 2017 9.020 9.110 9.020 9.110 3,850 +0.06(+0.66%)
Mar 08, 2017 9.050 9.100 9.050 9.050 4,355 +0.04(+0.44%)
Mar 07, 2017 9.010 9.080 9.000 9.010 29,900 -0.04(-0.44%)
Mar 06, 2017 8.950 9.050 8.950 9.050 12,340 +0.10(+1.12%)
Mar 03, 2017 8.950 8.950 8.950 8.950 700 +0.00(+0.00%)
Mar 02, 2017 8.950 8.950 8.950 8.950 5,700 +0.00(+0.00%)
Mar 01, 2017 9.000 9.000 8.900 8.950 5,600 +0.14(+1.59%)
Feb 28, 2017 9.010 9.010 8.810 8.810 20,333 -0.19(-2.11%)
Feb 27, 2017 8.790 9.020 8.790 9.000 21,995 +0.20(+2.27%)
Feb 24, 2017 8.700 8.800 8.600 8.800 9,291 +0.05(+0.57%)
Feb 23, 2017 8.700 8.750 8.670 8.750 7,761 +0.14(+1.63%)
Feb 22, 2017 8.800 8.850 8.610 8.610 9,133 -0.13(-1.49%)
Feb 17, 2017 8.740 8.740 8.740 35 +0.04(+0.46%)
Feb 16, 2017 8.700 8.780 8.690 8.700 10,511 +0.00(+0.00%)
Feb 15, 2017 8.750 8.780 8.700 8.700 11,510 -0.03(-0.34%)
Feb 14, 2017 8.700 8.770 8.700 8.730 1,627 -0.04(-0.46%)
Feb 13, 2017 8.770 8.770 8.770 8.770 110 +0.15(+1.74%)
Feb 10, 2017 8.600 8.650 8.550 8.620 2,500 -0.10(-1.15%)
Feb 09, 2017 8.680 8.720 8.680 8.720 7,400 +0.12(+1.40%)
Feb 08, 2017 8.600 8.660 8.600 8.600 6,812 -0.09(-1.04%)
Feb 07, 2017 8.600 8.690 8.500 8.690 13,250 +0.14(+1.64%)
Feb 06, 2017 8.520 8.600 8.520 8.550 5,800 +0.05(+0.59%)
Feb 03, 2017 8.460 8.500 8.410 8.500 1,800 +0.08(+0.95%)
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.