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 28, 2023 8.540 8.580 8.540 8.580 600 +0.02(+0.23%)
Apr 27, 2023 8.590 8.590 8.460 8.560 3,600 -0.02(-0.23%)
Apr 26, 2023 8.610 8.610 8.520 8.580 6,950 -0.12(-1.38%)
Apr 25, 2023 8.750 8.750 8.700 8.700 900 -0.09(-1.02%)
Apr 24, 2023 8.750 8.790 8.750 8.790 2,501 +0.04(+0.46%)
Apr 21, 2023 8.770 8.770 8.750 8.750 4,400 +0.05(+0.57%)
Apr 20, 2023 8.720 8.720 8.640 8.700 11,225 -0.01(-0.11%)
Apr 19, 2023 8.700 8.720 8.700 8.710 3,900 -0.02(-0.23%)
Apr 18, 2023 8.760 8.760 8.710 8.730 12,810 +0.01(+0.11%)
Apr 17, 2023 8.760 8.760 8.680 8.720 23,020 -0.02(-0.23%)
Apr 14, 2023 8.760 8.780 8.740 8.740 2,796 -0.07(-0.79%)
Apr 13, 2023 8.810 8.810 8.810 8.810 400 +0.09(+1.03%)
Apr 12, 2023 8.770 8.770 8.720 8.720 1,935 +0.07(+0.81%)
Apr 11, 2023 8.650 8.650 8.650 8.650 650 +0.00(+0.00%)
Apr 05, 2023 8.650 0 +0.16(+1.88%)
Apr 04, 2023 8.570 8.580 8.490 8.490 500 -0.05(-0.59%)
Apr 03, 2023 8.520 8.540 8.500 8.540 1,306 +0.19(+2.28%)
Mar 29, 2023 8.350 0 -0.02(-0.24%)
Mar 28, 2023 8.330 8.370 8.330 8.370 600 +0.05(+0.60%)
Mar 27, 2023 8.320 8.320 8.320 8.320 500 -0.03(-0.36%)
Mar 22, 2023 8.350 0 -0.02(-0.24%)
Mar 21, 2023 8.370 8.370 8.370 8.370 500 +0.06(+0.72%)
Mar 20, 2023 8.310 8.310 8.310 8.310 100 +0.10(+1.22%)
Mar 17, 2023 8.210 8.210 8.210 8.210 200 +0.08(+0.98%)
Mar 13, 2023 8.130 72 -0.01(-0.12%)
Mar 10, 2023 8.210 8.210 8.140 8.140 1,105 -0.08(-0.97%)
Mar 09, 2023 8.250 8.250 8.220 8.220 900 -0.03(-0.36%)
Mar 08, 2023 8.250 8.250 8.250 8.250 1,200 -0.05(-0.60%)
Mar 07, 2023 8.390 8.390 8.300 8.300 2,538 -0.13(-1.54%)
Mar 06, 2023 8.410 8.430 8.410 8.430 1,170 +0.05(+0.60%)
Mar 03, 2023 8.380 8.380 8.380 8.380 125 +0.05(+0.60%)
Mar 02, 2023 8.330 8.330 8.330 8.330 152 +0.02(+0.24%)
Mar 01, 2023 8.410 8.410 8.310 8.310 6,950 -0.04(-0.48%)
Feb 28, 2023 8.440 8.440 8.350 8.350 767 -0.12(-1.42%)
Feb 27, 2023 8.510 8.510 8.470 8.470 705 -0.08(-0.94%)
Feb 24, 2023 8.500 8.550 8.500 8.550 4,700 -0.07(-0.81%)
Feb 23, 2023 8.630 8.630 8.620 8.620 200 -0.11(-1.26%)
Feb 21, 2023 8.730 20 +0.08(+0.92%)
Feb 17, 2023 8.650 0 -0.03(-0.35%)
Feb 16, 2023 8.670 8.680 8.670 8.680 1,000 -0.02(-0.23%)
Feb 15, 2023 8.790 8.790 8.700 8.700 1,480 -0.10(-1.14%)
Feb 14, 2023 8.800 8.800 8.800 8.800 119 -0.03(-0.34%)
Feb 13, 2023 8.830 8.830 8.830 8.830 100 +0.08(+0.91%)
Feb 09, 2023 8.750 20 +0.01(+0.11%)
Feb 08, 2023 8.770 8.770 8.740 8.740 824 +0.08(+0.92%)
Feb 07, 2023 8.600 8.660 8.600 8.660 2,500 +0.00(+0.00%)
Feb 06, 2023 8.700 8.700 8.650 8.660 4,075 -0.01(-0.12%)
Feb 03, 2023 8.730 8.730 8.670 8.670 520 -0.11(-1.25%)
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.