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, 2019 8.870 8.890 8.870 8.890 10,000 +0.04(+0.45%)
Apr 29, 2019 8.940 8.940 8.840 8.850 3,093 -0.01(-0.11%)
Apr 26, 2019 8.860 8.860 8.860 8.860 40,679 +0.01(+0.11%)
Apr 25, 2019 8.790 8.870 8.780 8.850 7,390 +0.22(+2.55%)
Apr 23, 2019 8.630 8.630 8.630 0 +0.04(+0.47%)
Apr 18, 2019 8.590 8.590 8.590 0 +0.01(+0.12%)
Apr 17, 2019 8.710 8.710 8.570 8.580 16,760 -0.34(-3.81%)
Apr 16, 2019 9.050 9.050 8.920 8.920 1,247 -0.08(-0.89%)
Apr 15, 2019 8.890 9.000 8.890 9.000 7,458 -0.02(-0.22%)
Apr 11, 2019 9.020 9.020 9.020 0 -0.13(-1.42%)
Apr 10, 2019 9.150 9.150 9.150 9.150 140 +0.07(+0.77%)
Apr 09, 2019 9.080 9.080 9.080 9.080 750 -0.02(-0.22%)
Apr 08, 2019 9.150 9.150 9.100 9.100 1,650 +0.00(+0.00%)
Apr 05, 2019 9.100 9.100 9.100 45 +0.00(+0.00%)
Apr 04, 2019 9.100 9.100 9.100 9.100 650 -0.04(-0.44%)
Apr 03, 2019 9.140 9.140 9.140 9.140 2,000 -0.02(-0.22%)
Apr 02, 2019 9.120 9.160 9.120 9.160 1,716 -0.03(-0.33%)
Apr 01, 2019 9.190 9.190 9.190 9.190 2,827 +0.08(+0.88%)
Mar 29, 2019 9.120 9.120 9.110 9.110 3,545 +0.04(+0.44%)
Mar 28, 2019 9.070 9.070 9.070 75 +0.00(+0.00%)
Mar 27, 2019 9.070 9.070 9.070 9.070 705 -0.11(-1.20%)
Mar 26, 2019 9.200 9.200 9.180 9.180 2,136 +0.07(+0.77%)
Mar 25, 2019 9.110 9.110 9.110 9.110 346 -0.03(-0.33%)
Mar 22, 2019 9.140 9.140 9.140 9.140 718 -0.12(-1.30%)
Mar 20, 2019 9.260 9.260 9.260 0 +0.10(+1.09%)
Mar 18, 2019 9.160 9.160 9.160 145 +0.00(+0.00%)
Mar 15, 2019 9.160 9.160 9.160 50 +0.00(+0.00%)
Mar 14, 2019 9.160 9.160 9.160 86 +0.00(+0.00%)
Mar 13, 2019 9.160 9.160 9.160 9.160 100 +0.17(+1.89%)
Mar 12, 2019 8.990 8.990 8.990 8.990 104 +0.00(+0.00%)
Mar 11, 2019 8.990 8.990 8.990 8.990 300 +0.16(+1.81%)
Mar 08, 2019 8.900 8.900 8.830 8.830 1,550 -0.07(-0.79%)
Mar 07, 2019 8.930 8.930 8.900 8.900 1,400 -0.20(-2.20%)
Mar 06, 2019 9.100 9.100 9.100 14 +0.00(+0.00%)
Mar 05, 2019 9.100 9.100 9.100 9.100 101 +0.10(+1.11%)
Mar 04, 2019 9.150 9.150 9.000 9.000 3,400 -0.18(-1.96%)
Mar 01, 2019 9.180 9.180 9.180 9.180 163 +0.08(+0.88%)
Feb 28, 2019 9.100 9.100 9.100 431 +0.00(+0.00%)
Feb 27, 2019 9.090 9.100 9.070 9.100 13,254 -0.01(-0.11%)
Feb 26, 2019 9.120 9.120 9.070 9.110 2,131 -0.06(-0.65%)
Feb 25, 2019 9.270 9.270 9.170 9.170 800 +0.17(+1.89%)
Feb 22, 2019 9.000 9.000 9.000 9.000 111 +0.00(+0.00%)
Feb 21, 2019 9.030 9.030 9.000 9.000 2,033 -0.08(-0.88%)
Feb 20, 2019 9.090 9.090 9.080 9.080 7,053 +0.10(+1.11%)
Feb 19, 2019 8.980 8.980 8.980 10 +0.00(+0.00%)
Feb 15, 2019 8.980 8.980 8.980 0 +0.00(+0.00%)
Feb 14, 2019 8.980 8.980 8.980 8.980 556 +0.07(+0.79%)
Feb 13, 2019 8.900 8.910 8.900 8.910 2,100 +0.01(+0.11%)
Feb 12, 2019 8.900 8.900 8.900 8.900 100 +0.10(+1.14%)
Feb 11, 2019 8.800 8.800 8.800 8.800 100 +0.02(+0.23%)
Feb 08, 2019 8.860 8.860 8.780 8.780 5,700 -0.02(-0.23%)
Feb 07, 2019 8.800 8.800 8.800 8.800 1,050 -0.02(-0.23%)
Feb 06, 2019 8.820 8.820 8.820 8.820 200 -0.01(-0.11%)
Feb 05, 2019 8.870 8.870 8.830 8.830 1,050 +0.04(+0.46%)
Feb 04, 2019 8.790 8.790 8.790 38 +0.00(+0.00%)
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.