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, 2020 9.010 9.030 9.010 9.010 31,271 -0.06(-0.66%)
Apr 29, 2020 9.040 9.100 9.010 9.070 8,109 -0.04(-0.44%)
Apr 28, 2020 9.230 9.230 9.110 9.110 1,013 -0.12(-1.30%)
Apr 27, 2020 9.280 9.280 9.230 9.230 3,150 -0.01(-0.11%)
Apr 24, 2020 9.090 9.240 9.090 9.240 2,100 +0.24(+2.67%)
Apr 22, 2020 9.000 9.000 9.000 0 +0.04(+0.45%)
Apr 21, 2020 9.050 9.050 8.910 8.960 28,860 -0.19(-2.08%)
Apr 20, 2020 9.150 9.220 9.150 9.150 5,200 -0.04(-0.44%)
Apr 17, 2020 9.110 9.190 9.090 9.190 10,988 +0.22(+2.45%)
Apr 16, 2020 8.850 8.970 8.850 8.970 14,100 +0.19(+2.16%)
Apr 15, 2020 8.780 8.780 8.780 8.780 8,562 -0.07(-0.79%)
Apr 14, 2020 8.670 8.850 8.670 8.850 2,729 +0.35(+4.12%)
Apr 13, 2020 8.560 8.560 8.500 8.500 20,800 +0.01(+0.12%)
Apr 08, 2020 8.490 8.490 8.490 0 +0.09(+1.07%)
Apr 07, 2020 8.400 8.400 8.400 8.400 500 +0.14(+1.69%)
Apr 06, 2020 8.220 8.260 8.220 8.260 12,400 +0.26(+3.25%)
Apr 03, 2020 8.000 8.000 8.000 8.000 100 -0.15(-1.84%)
Apr 01, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 31, 2020 8.120 8.200 8.120 8.150 12,878 -0.03(-0.37%)
Mar 30, 2020 8.060 8.180 8.060 8.180 800 +0.18(+2.25%)
Mar 27, 2020 7.930 8.000 7.930 8.000 1,500 +0.10(+1.27%)
Mar 26, 2020 7.930 7.940 7.900 7.900 3,908 +0.16(+2.07%)
Mar 25, 2020 7.730 7.780 7.730 7.740 2,200 +0.42(+5.74%)
Mar 24, 2020 6.910 7.320 6.910 7.320 4,485 +0.52(+7.65%)
Mar 23, 2020 7.090 7.090 6.800 6.800 8,658 -0.58(-7.86%)
Mar 20, 2020 7.700 7.700 7.380 7.380 500 +0.13(+1.79%)
Mar 19, 2020 7.250 7.250 7.250 7.250 8,809 +0.00(+0.00%)
Mar 18, 2020 7.250 7.250 7.250 7.250 220 -0.66(-8.34%)
Mar 17, 2020 7.440 7.910 7.440 7.910 2,027 +0.41(+5.47%)
Mar 16, 2020 7.700 7.900 7.500 7.500 1,515 -0.55(-6.83%)
Mar 13, 2020 8.080 8.080 7.880 8.050 868 +0.08(+1.00%)
Mar 12, 2020 7.960 8.230 7.850 7.970 3,167 -0.43(-5.12%)
Mar 11, 2020 8.590 8.590 8.400 8.400 2,725 -0.34(-3.89%)
Mar 10, 2020 9.040 9.040 8.620 8.740 1,550 +0.15(+1.75%)
Mar 09, 2020 8.600 8.680 8.590 8.590 2,029 -0.44(-4.87%)
Mar 06, 2020 8.940 9.030 8.940 9.030 1,779 -0.10(-1.10%)
Mar 05, 2020 9.210 9.210 9.130 9.130 3,302 -0.26(-2.77%)
Mar 04, 2020 9.260 9.390 9.260 9.390 4,000 +0.36(+3.99%)
Mar 03, 2020 9.150 9.250 9.030 9.030 7,702 +0.38(+4.39%)
Mar 02, 2020 8.650 8.650 8.650 3 +0.00(+0.00%)
Feb 28, 2020 8.780 8.780 8.580 8.650 7,616 -0.62(-6.69%)
Feb 26, 2020 9.270 9.270 9.270 0 -0.04(-0.43%)
Feb 25, 2020 9.440 9.440 9.300 9.310 4,340 -0.20(-2.10%)
Feb 24, 2020 9.760 9.760 9.510 9.510 5,384 -0.37(-3.74%)
Feb 21, 2020 9.880 9.880 9.880 1 +0.00(+0.00%)
Feb 20, 2020 9.880 9.880 9.880 9.880 446 +0.00(+0.00%)
Feb 19, 2020 9.880 9.880 9.880 3 +0.00(+0.00%)
Feb 18, 2020 9.910 9.910 9.880 9.880 4,508 +0.00(+0.00%)
Feb 14, 2020 9.880 9.880 9.880 0 +0.00(+0.00%)
Feb 13, 2020 9.890 9.890 9.880 9.880 4,169 -0.05(-0.50%)
Feb 12, 2020 9.930 9.940 9.930 9.930 26,700 +0.07(+0.71%)
Feb 11, 2020 9.930 9.930 9.860 9.860 1,500 +0.13(+1.34%)
Feb 07, 2020 9.730 9.730 9.730 0 -0.08(-0.82%)
Feb 06, 2020 9.810 9.810 9.810 9.810 500 -0.02(-0.20%)
Feb 05, 2020 9.830 9.850 9.830 9.830 5,269 +0.11(+1.13%)
Feb 04, 2020 9.720 9.720 9.720 9.720 308 +0.21(+2.21%)
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.