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 29, 2022 9.620 9.620 9.600 9.600 901 -0.18(-1.84%)
Apr 28, 2022 9.770 9.800 9.770 9.780 924 +0.01(+0.10%)
Apr 27, 2022 9.770 9.770 9.770 9.770 2,162 -0.01(-0.10%)
Apr 26, 2022 9.780 9.780 9.780 9.780 710 -0.12(-1.21%)
Apr 22, 2022 9.900 4 -0.38(-3.70%)
Apr 21, 2022 10.39 10.40 10.28 10.28 2,600 -0.14(-1.34%)
Apr 20, 2022 10.34 10.42 10.34 10.42 3,604 +0.06(+0.58%)
Apr 14, 2022 10.36 0 +0.06(+0.58%)
Apr 13, 2022 10.30 10.30 10.30 10.30 327 -0.03(-0.29%)
Apr 12, 2022 10.33 10.33 10.33 10.33 1,001 -0.12(-1.15%)
Apr 11, 2022 10.50 10.50 10.45 10.45 1,925 -0.15(-1.42%)
Apr 08, 2022 10.53 10.60 10.53 10.60 1,656 +0.05(+0.47%)
Apr 07, 2022 10.26 10.55 10.26 10.55 3,203 +0.23(+2.23%)
Apr 06, 2022 10.29 10.32 10.29 10.32 605 +0.08(+0.78%)
Apr 05, 2022 10.34 10.34 10.24 10.24 3,000 -0.04(-0.39%)
Apr 01, 2022 10.28 160 +0.04(+0.39%)
Mar 31, 2022 10.29 10.29 10.24 10.24 701 -0.04(-0.39%)
Mar 30, 2022 10.31 10.31 10.28 10.28 613 -0.05(-0.48%)
Mar 29, 2022 10.33 10.39 10.29 10.33 2,150 +0.30(+2.99%)
Mar 25, 2022 10.03 32 +0.05(+0.50%)
Mar 24, 2022 9.960 9.980 9.960 9.980 3,215 -0.01(-0.10%)
Mar 23, 2022 10.02 10.02 9.990 9.990 1,313 -0.18(-1.77%)
Mar 22, 2022 10.14 10.17 10.14 10.17 3,805 -0.01(-0.10%)
Mar 21, 2022 10.18 10.18 10.18 10.18 916 +0.18(+1.80%)
Mar 18, 2022 10.00 10.00 10.00 10.00 353 -0.05(-0.50%)
Mar 17, 2022 9.990 10.07 9.980 10.05 2,204 +0.10(+1.01%)
Mar 16, 2022 9.960 9.960 9.890 9.950 3,101 +0.26(+2.68%)
Mar 15, 2022 9.690 9.690 9.690 9.690 1,003 +0.12(+1.25%)
Mar 14, 2022 9.520 9.640 9.520 9.570 1,605 -0.07(-0.73%)
Mar 11, 2022 9.640 9.640 9.640 9.640 215 -0.03(-0.31%)
Mar 10, 2022 9.980 9.980 9.650 9.670 7,300 -0.07(-0.72%)
Mar 09, 2022 9.730 9.740 9.730 9.740 1,500 +0.29(+3.07%)
Mar 08, 2022 9.470 9.620 9.450 9.450 3,183 -0.19(-1.97%)
Mar 07, 2022 9.680 9.780 9.600 9.640 3,804 -0.20(-2.03%)
Mar 04, 2022 9.790 9.840 9.790 9.840 773 -0.11(-1.11%)
Mar 03, 2022 10.50 10.50 9.950 9.950 7,102 -0.01(-0.10%)
Mar 02, 2022 9.760 9.960 9.680 9.960 7,610 +0.21(+2.15%)
Mar 01, 2022 9.790 9.790 9.750 9.750 6,400 -0.03(-0.31%)
Feb 28, 2022 9.850 9.860 9.770 9.780 2,710 -0.12(-1.21%)
Feb 25, 2022 9.710 9.910 9.780 9.900 6,846 +0.21(+2.17%)
Feb 24, 2022 9.300 9.690 9.300 9.690 3,998 +0.14(+1.47%)
Feb 23, 2022 9.610 9.630 9.540 9.550 5,701 -0.09(-0.93%)
Feb 22, 2022 9.540 9.670 9.540 9.640 5,429 -0.01(-0.10%)
Feb 18, 2022 9.650 0 -0.09(-0.92%)
Feb 17, 2022 9.930 9.930 9.740 9.740 2,202 -0.04(-0.41%)
Feb 16, 2022 9.830 9.830 9.780 9.780 2,311 -0.08(-0.81%)
Feb 15, 2022 9.800 9.870 9.800 9.860 7,517 +0.10(+1.02%)
Feb 14, 2022 9.920 9.920 9.710 9.760 16,420 -0.12(-1.21%)
Feb 11, 2022 10.07 10.07 9.870 9.880 4,735 -0.18(-1.79%)
Feb 10, 2022 10.16 10.20 10.06 10.06 2,540 -0.16(-1.57%)
Feb 09, 2022 10.20 10.22 10.17 10.22 3,836 +0.17(+1.69%)
Feb 08, 2022 9.910 10.05 9.910 10.05 3,430 +0.04(+0.40%)
Feb 07, 2022 10.08 10.08 10.01 10.01 8,425 -0.10(-0.99%)
Feb 04, 2022 10.07 10.16 10.00 10.11 3,390 -0.03(-0.30%)
Feb 03, 2022 10.11 10.14 6,557 -0.08(-0.78%)
Feb 02, 2022 10.10 10.24 10.10 10.22 4,385 +0.21(+2.10%)
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.