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 27, 2018 8.670 8.670 8.670 0 +0.12(+1.40%)
Apr 25, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 24, 2018 8.670 8.670 8.550 8.550 3,765 -0.16(-1.84%)
Apr 23, 2018 8.800 8.800 8.710 8.710 2,000 +0.04(+0.46%)
Apr 20, 2018 8.670 8.670 8.670 8.670 300 +0.01(+0.12%)
Apr 19, 2018 8.690 8.700 8.660 8.660 5,200 -0.03(-0.35%)
Apr 17, 2018 8.690 8.690 8.690 0 +0.04(+0.46%)
Apr 16, 2018 8.650 8.670 8.650 8.650 1,500 +0.12(+1.41%)
Apr 13, 2018 8.570 8.610 8.520 8.530 14,370 -0.06(-0.70%)
Apr 12, 2018 8.590 8.660 8.590 8.590 1,900 +0.10(+1.18%)
Apr 11, 2018 8.520 8.520 8.360 8.490 3,000 -0.10(-1.16%)
Apr 10, 2018 8.550 8.590 8.490 8.590 12,185 +0.04(+0.47%)
Apr 05, 2018 8.550 8.550 8.550 0 +0.15(+1.79%)
Apr 04, 2018 8.370 8.400 8.300 8.400 2,049 +0.21(+2.56%)
Apr 02, 2018 8.190 8.190 8.190 0 -0.11(-1.33%)
Mar 28, 2018 8.300 8.300 8.300 0 -0.03(-0.36%)
Mar 27, 2018 8.630 8.630 8.330 8.330 2,000 -0.20(-2.34%)
Mar 23, 2018 8.530 8.530 8.530 92 -0.31(-3.51%)
Mar 21, 2018 8.840 8.840 8.840 0 -0.01(-0.11%)
Mar 20, 2018 8.850 8.990 8.850 8.850 3,700 -0.05(-0.56%)
Mar 19, 2018 9.000 9.130 8.840 8.900 2,500 -0.20(-2.20%)
Mar 16, 2018 9.100 9.100 9.100 9.100 100 +0.00(+0.00%)
Mar 15, 2018 9.210 9.210 9.100 9.100 13,141 -0.15(-1.62%)
Mar 14, 2018 9.180 9.290 9.150 9.250 10,401 +0.09(+0.98%)
Mar 13, 2018 9.250 9.250 9.150 9.160 1,081 -0.07(-0.76%)
Mar 12, 2018 9.200 9.300 9.200 9.230 21,400 -0.02(-0.22%)
Mar 09, 2018 9.130 9.340 9.130 9.250 10,950 +0.21(+2.32%)
Mar 08, 2018 9.000 9.130 9.000 9.040 1,500 +0.10(+1.12%)
Mar 07, 2018 8.810 9.150 8.800 8.940 4,300 +0.14(+1.59%)
Mar 06, 2018 8.920 8.930 8.800 8.800 3,800 +0.00(+0.00%)
Mar 05, 2018 9.110 9.110 8.790 8.800 8,903 -0.05(-0.56%)
Mar 02, 2018 8.660 8.850 8.630 8.850 1,900 +0.15(+1.72%)
Mar 01, 2018 8.880 8.950 8.700 8.700 1,677 -0.30(-3.33%)
Feb 28, 2018 9.100 9.100 9.000 9.000 4,500 +0.25(+2.86%)
Feb 27, 2018 8.760 8.760 8.750 8.750 5,849 -0.05(-0.57%)
Feb 26, 2018 8.900 8.900 8.800 8.800 2,100 -0.10(-1.12%)
Feb 23, 2018 8.890 8.900 8.890 8.900 1,120 +0.00(+0.00%)
Feb 22, 2018 8.890 8.900 8.810 8.900 6,907 +0.05(+0.56%)
Feb 21, 2018 8.850 8.950 8.840 8.850 3,872 +0.04(+0.45%)
Feb 20, 2018 8.780 8.930 8.740 8.810 7,803 -0.04(-0.45%)
Feb 16, 2018 8.850 8.850 8.850 0 +0.23(+2.67%)
Feb 15, 2018 8.500 8.620 8.500 8.620 2,300 +0.21(+2.50%)
Feb 14, 2018 8.490 8.500 8.410 8.410 1,805 +0.05(+0.60%)
Feb 13, 2018 8.380 8.380 8.360 8.360 1,200 -0.04(-0.48%)
Feb 12, 2018 8.720 8.720 8.400 8.400 8,287 -0.30(-3.45%)
Feb 09, 2018 8.900 8.900 8.660 8.700 4,234 -0.25(-2.79%)
Feb 08, 2018 8.950 9.100 8.950 8.950 8,700 +0.05(+0.56%)
Feb 07, 2018 8.900 8.920 8.900 8.900 1,900 -0.03(-0.34%)
Feb 06, 2018 8.930 8.940 8.840 8.930 6,800 -0.02(-0.22%)
Feb 05, 2018 9.040 9.100 8.950 8.950 3,900 -0.13(-1.43%)
Feb 02, 2018 9.090 9.180 9.020 9.080 8,014 -0.02(-0.22%)
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.