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 )

8.690 +0.110 (+1.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2024 8.520 13 -0.01(-0.12%)
Apr 29, 2024 8.550 8.560 8.530 8.530 8,000 -0.04(-0.47%)
Apr 26, 2024 8.570 8.570 8.570 8.570 800 -0.04(-0.46%)
Apr 25, 2024 8.650 8.650 8.610 8.610 2,600 +0.04(+0.47%)
Apr 24, 2024 8.580 8.580 8.570 8.570 1,400 +0.00(+0.00%)
Apr 23, 2024 8.560 8.570 8.560 8.570 4,000 +0.09(+1.06%)
Apr 22, 2024 8.500 8.500 8.480 8.480 342 +0.06(+0.71%)
Apr 19, 2024 8.420 8.420 8.420 8.420 6,050 -0.03(-0.36%)
Apr 18, 2024 8.490 8.490 8.450 8.450 2,345 -0.06(-0.71%)
Apr 16, 2024 8.510 0 -0.04(-0.47%)
Apr 15, 2024 8.590 8.590 8.550 8.550 600 -0.01(-0.12%)
Apr 12, 2024 8.560 8.560 8.560 8.560 593 -0.07(-0.81%)
Apr 11, 2024 8.640 8.640 8.630 8.630 1,300 -0.03(-0.35%)
Apr 09, 2024 8.660 0 -0.04(-0.46%)
Apr 05, 2024 8.700 0 +0.04(+0.46%)
Apr 04, 2024 8.670 8.670 8.660 8.660 501 -0.09(-1.03%)
Apr 03, 2024 8.770 8.780 8.750 8.750 2,800 +0.01(+0.11%)
Apr 02, 2024 8.840 8.840 8.740 8.740 275 -0.09(-1.02%)
Apr 01, 2024 8.830 8.830 8.830 8.830 3,000 -0.07(-0.79%)
Mar 28, 2024 8.900 0 +0.02(+0.23%)
Mar 27, 2024 8.870 8.880 8.840 8.880 2,200 +0.03(+0.34%)
Mar 26, 2024 8.840 8.850 8.840 8.850 3,500 +0.02(+0.23%)
Mar 25, 2024 8.860 8.860 8.830 8.830 306 -0.03(-0.34%)
Mar 21, 2024 8.860 0 +0.05(+0.57%)
Mar 20, 2024 8.810 8.810 8.810 8.810 2,000 -0.01(-0.11%)
Mar 14, 2024 8.820 1 -0.04(-0.45%)
Mar 12, 2024 8.860 0 +0.00(+0.00%)
Mar 08, 2024 8.860 0 +0.01(+0.11%)
Mar 07, 2024 8.850 8.850 8.850 8.850 516 +0.09(+1.03%)
Mar 05, 2024 8.760 0 -0.02(-0.23%)
Mar 01, 2024 8.780 0 +0.08(+0.92%)
Feb 29, 2024 8.700 8.700 8.700 8.700 100 -0.11(-1.25%)
Feb 28, 2024 8.810 8.810 8.810 8.810 200 -0.02(-0.23%)
Feb 27, 2024 8.830 8.830 8.830 8.830 2,400 -0.01(-0.11%)
Feb 26, 2024 8.860 8.860 8.840 8.840 1,600 -0.01(-0.11%)
Feb 23, 2024 8.850 8.850 8.850 8.850 100 +0.18(+2.08%)
Feb 21, 2024 8.670 0 -0.08(-0.91%)
Feb 20, 2024 8.750 8.750 8.750 8.750 350 +0.01(+0.11%)
Feb 16, 2024 8.740 0 +0.06(+0.69%)
Feb 15, 2024 8.660 8.680 8.650 8.680 1,487 +0.07(+0.81%)
Feb 13, 2024 8.610 8.610 124 -0.12(-1.37%)
Feb 09, 2024 8.730 97 +0.04(+0.46%)
Feb 08, 2024 8.690 8.690 8.690 8.690 100 -0.04(-0.46%)
Feb 06, 2024 8.730 0 +0.04(+0.46%)
Feb 05, 2024 8.690 8.690 8.690 8.690 200 +0.07(+0.81%)
Feb 02, 2024 8.640 8.640 8.620 8.620 400 +0.04(+0.47%)
Jan 31, 2024 8.580 0 +0.14(+1.66%)
Jan 30, 2024 8.440 8.440 8.440 8.440 1,000 -0.03(-0.35%)
Jan 29, 2024 8.470 8.470 8.470 8.470 100 +0.00(+0.00%)
Jan 26, 2024 8.480 8.480 8.470 8.470 550 +0.08(+0.95%)
Jan 25, 2024 8.430 8.430 8.390 8.390 3,960 -0.05(-0.59%)
Jan 24, 2024 8.440 8.440 8.440 8.440 3,100 -0.03(-0.35%)
Jan 23, 2024 8.500 8.500 8.470 8.470 536 -0.03(-0.35%)
Jan 18, 2024 8.500 88 +0.03(+0.35%)
Jan 17, 2024 8.450 8.470 8.450 8.470 700 -0.01(-0.12%)
Jan 16, 2024 8.480 8.480 8.480 8.480 247 -0.03(-0.35%)
Jan 12, 2024 8.510 0 -0.01(-0.12%)
Jan 11, 2024 8.520 8.520 8.520 8.520 1,000 -0.01(-0.12%)
Jan 10, 2024 8.530 8.530 8.530 8.530 500 +0.19(+2.28%)
Jan 05, 2024 8.340 0 -0.03(-0.36%)
Jan 04, 2024 8.350 8.370 8.350 8.370 5,180 +0.04(+0.48%)
Jan 03, 2024 8.330 8.330 8.330 8.330 800 +0.02(+0.24%)
Jan 02, 2024 8.250 8.310 8.250 8.310 3,700 +0.09(+1.09%)
Dec 29, 2023 8.220 0 -0.01(-0.12%)
Dec 27, 2023 8.230 0 +0.02(+0.24%)
Dec 22, 2023 8.210 0 +0.04(+0.49%)
Dec 21, 2023 8.170 8.170 8.170 8.170 152 +0.01(+0.12%)
Dec 20, 2023 8.170 8.170 8.160 8.160 1,010 -0.03(-0.37%)
Dec 19, 2023 8.190 8.190 8.190 8.190 400 +0.02(+0.24%)
Dec 18, 2023 8.150 8.170 8.150 8.170 400 +0.04(+0.49%)
Dec 15, 2023 8.100 8.130 8.100 8.130 1,500 -0.01(-0.12%)
Dec 12, 2023 8.140 18 +0.11(+1.37%)
Dec 08, 2023 8.030 0 -0.01(-0.12%)
Dec 06, 2023 8.040 0 -0.01(-0.12%)
Dec 05, 2023 8.080 8.080 8.040 8.050 3,000 -0.03(-0.37%)
Dec 01, 2023 8.080 0 +0.09(+1.13%)
Nov 29, 2023 7.990 0 -0.04(-0.50%)
Nov 28, 2023 8.080 8.080 8.030 8.030 1,350 -0.03(-0.37%)
Nov 22, 2023 8.060 0 +0.01(+0.12%)
Nov 21, 2023 8.050 8.050 8.050 8.050 2,000 +0.05(+0.63%)
Nov 20, 2023 7.950 8.000 7.950 8.000 900 +0.05(+0.63%)
Nov 17, 2023 7.940 7.970 7.940 7.950 3,300 +0.01(+0.13%)
Nov 16, 2023 7.870 7.940 7.870 7.940 400 +0.00(+0.00%)
Nov 14, 2023 7.940 0 +0.03(+0.38%)
Nov 13, 2023 7.840 7.920 7.840 7.910 3,602 +0.11(+1.41%)
Nov 10, 2023 7.800 7.800 7.800 7.800 300 -0.03(-0.38%)
Nov 09, 2023 7.870 7.870 7.830 7.830 1,756 -0.09(-1.14%)
Nov 08, 2023 7.890 7.920 7.880 7.920 3,595 +0.00(+0.00%)
Nov 07, 2023 7.920 7.920 7.920 7.920 200 -0.01(-0.13%)
Nov 06, 2023 7.930 7.930 7.930 7.930 250 -0.01(-0.13%)
Nov 03, 2023 7.940 7.940 7.940 7.940 1,202 +0.13(+1.66%)
Nov 02, 2023 7.810 7.810 7.810 7.810 400 +0.02(+0.26%)
Nov 01, 2023 7.740 7.790 7.730 7.790 1,898 +0.06(+0.78%)
Oct 31, 2023 7.700 7.730 7.680 7.730 3,300 -0.04(-0.51%)
Oct 30, 2023 7.680 7.770 7.680 7.770 12,840 +0.12(+1.57%)
Oct 27, 2023 7.650 7.650 7.650 7.650 149 -0.14(-1.80%)
Oct 26, 2023 7.790 7.790 7.790 7.790 300 -0.09(-1.14%)
Oct 24, 2023 7.880 99 +0.01(+0.13%)
Oct 23, 2023 7.910 7.910 7.870 7.870 2,100 -0.03(-0.38%)
Oct 20, 2023 8.240 8.240 7.900 7.900 6,800 -0.10(-1.25%)
Oct 18, 2023 8.000 0 +0.01(+0.13%)
Oct 17, 2023 8.000 8.000 7.990 7.990 342 +0.02(+0.25%)
Oct 13, 2023 7.970 0 +0.03(+0.38%)
Oct 12, 2023 8.080 8.080 7.940 7.940 2,459 -0.10(-1.24%)
Oct 10, 2023 8.040 0 +0.17(+2.16%)
Oct 06, 2023 7.870 0 +0.04(+0.51%)
Oct 04, 2023 7.830 0 +0.03(+0.38%)
Oct 03, 2023 7.790 7.800 7.790 7.800 4,500 -0.07(-0.89%)
Oct 02, 2023 7.900 7.900 7.870 7.870 600 -0.09(-1.13%)
Sep 28, 2023 7.960 0 -0.13(-1.61%)
Sep 25, 2023 8.090 20 +0.01(+0.12%)
Sep 21, 2023 8.080 40 -0.09(-1.10%)
Sep 20, 2023 8.250 8.250 8.170 8.170 5,900 +0.01(+0.12%)
Sep 19, 2023 8.100 8.160 8.100 8.160 1,300 +0.01(+0.12%)
Sep 18, 2023 8.190 8.190 8.150 8.150 940 -0.04(-0.49%)
Sep 15, 2023 8.200 8.200 8.190 8.190 204 -0.08(-0.97%)
Sep 14, 2023 8.310 8.310 8.270 8.270 6,300 -0.05(-0.60%)
Sep 13, 2023 8.320 8.320 8.320 8.320 2,000 +0.04(+0.48%)
Sep 12, 2023 8.290 8.290 8.280 8.280 4,900 -0.03(-0.36%)
Sep 11, 2023 8.220 8.310 8.220 8.310 297 +0.08(+0.97%)
Sep 07, 2023 8.230 0 +0.00(+0.00%)
Sep 06, 2023 8.180 8.230 8.180 8.230 8,501 +0.00(+0.00%)
Sep 05, 2023 8.270 8.270 8.230 8.230 1,519 -0.08(-0.96%)
Sep 01, 2023 8.310 0 +0.02(+0.24%)
Aug 31, 2023 8.460 8.460 8.290 8.290 5,500 -0.04(-0.48%)
Aug 28, 2023 8.330 0 +0.10(+1.22%)
Aug 25, 2023 8.230 8.230 8.230 8.230 1,200 -0.12(-1.44%)
Aug 24, 2023 8.350 8.350 8.350 8.350 100 +0.04(+0.48%)
Aug 23, 2023 8.330 8.330 8.300 8.310 400 +0.03(+0.36%)
Aug 22, 2023 8.250 8.280 8.250 8.280 500 +0.01(+0.12%)
Aug 18, 2023 8.270 0 -0.07(-0.84%)
Aug 17, 2023 8.340 8.350 8.340 8.340 750 -0.08(-0.95%)
Aug 16, 2023 8.430 8.430 8.420 8.420 1,101 -0.03(-0.36%)
Aug 15, 2023 8.450 8.450 8.450 8.450 424 +0.00(+0.00%)
Aug 10, 2023 8.450 95 +0.25(+3.05%)
Aug 04, 2023 8.200 11 -0.07(-0.85%)
Aug 03, 2023 8.270 8.270 8.270 8.270 510 +0.04(+0.49%)
Aug 02, 2023 8.280 8.280 8.230 8.230 662 -0.09(-1.08%)
Aug 01, 2023 8.320 8.320 8.320 8.320 150 -0.02(-0.24%)
Jul 31, 2023 8.460 8.460 8.340 8.340 1,700 -0.07(-0.83%)
Jul 28, 2023 8.460 8.460 8.400 8.410 13,000 +0.01(+0.12%)
Jul 27, 2023 8.480 8.480 8.400 8.400 1,136 -0.04(-0.47%)
Jul 26, 2023 8.420 8.440 8.420 8.440 1,325 -0.03(-0.35%)
Jul 25, 2023 8.470 8.470 8.450 8.470 2,110 -0.04(-0.47%)
Jul 21, 2023 8.510 8.510 105 +0.01(+0.12%)
Jul 20, 2023 8.500 8.500 8.500 8.500 600 +0.09(+1.07%)
Jul 18, 2023 8.410 0 +0.00(+0.00%)
Jul 17, 2023 8.410 8.410 8.410 8.410 414 -0.02(-0.24%)
Jul 14, 2023 8.430 8.430 8.430 8.430 1,300 +0.12(+1.44%)
Jul 12, 2023 8.310 20 +0.01(+0.12%)
Jul 11, 2023 8.280 8.300 8.280 8.300 650 +0.03(+0.36%)
Jul 07, 2023 8.270 0 -0.08(-0.96%)
Jul 06, 2023 8.410 8.410 8.350 8.350 300 -0.03(-0.36%)
Jul 05, 2023 8.380 8.380 8.380 8.380 115 +0.08(+0.96%)
Jul 04, 2023 8.370 8.370 8.300 8.300 1,200 -0.15(-1.78%)
Jun 29, 2023 8.450 0 -0.05(-0.59%)
Jun 28, 2023 8.490 8.520 8.490 8.500 800 +0.03(+0.35%)
Jun 27, 2023 8.460 8.500 8.460 8.470 4,115 -0.03(-0.35%)
Jun 26, 2023 8.460 8.500 8.460 8.500 1,000 -0.05(-0.58%)
Jun 23, 2023 8.550 8.550 8.550 8.550 200 +0.00(+0.00%)
Jun 22, 2023 8.450 8.550 8.450 8.550 3,097 +0.05(+0.59%)
Jun 21, 2023 8.490 8.520 8.490 8.500 1,600 -0.04(-0.47%)
Jun 20, 2023 8.530 8.550 8.520 8.540 1,800 -0.01(-0.12%)
Jun 19, 2023 8.550 8.550 8.550 8.550 700 +0.02(+0.23%)
Jun 15, 2023 8.530 0 +0.07(+0.83%)
Jun 13, 2023 8.460 8.460 120 +0.03(+0.36%)
Jun 12, 2023 8.390 8.440 8.390 8.430 12,800 +0.12(+1.44%)
Jun 09, 2023 8.410 8.410 8.260 8.310 4,300 +0.06(+0.73%)
Jun 08, 2023 8.340 8.410 8.250 8.250 5,304 -0.10(-1.20%)
Jun 07, 2023 8.350 8.350 8.350 8.350 100 -0.03(-0.36%)
Jun 02, 2023 8.380 0 +0.10(+1.21%)
Jun 01, 2023 8.280 8.280 8.280 8.280 180 +0.06(+0.73%)
May 31, 2023 8.150 8.230 8.150 8.220 2,960 +0.05(+0.61%)
May 30, 2023 8.200 8.200 8.170 8.170 441 -0.16(-1.92%)
May 29, 2023 8.330 8.330 8.330 8.330 500 +0.05(+0.60%)
May 26, 2023 8.270 8.280 8.250 8.280 2,320 -0.01(-0.12%)
May 25, 2023 8.300 8.300 8.260 8.290 2,301 -0.06(-0.72%)
May 24, 2023 8.400 8.400 8.350 8.350 1,250 -0.13(-1.53%)
May 23, 2023 8.520 8.520 8.480 8.480 906 -0.09(-1.05%)
May 19, 2023 8.570 0 +0.09(+1.06%)
May 18, 2023 8.500 8.510 8.470 8.480 800 -0.04(-0.47%)
May 17, 2023 8.530 8.530 8.490 8.520 3,326 -0.06(-0.70%)
May 16, 2023 8.550 8.580 8.550 8.580 1,700 +0.01(+0.12%)
May 15, 2023 8.600 8.600 8.570 8.570 850 -0.01(-0.12%)
May 11, 2023 8.580 21 -0.02(-0.23%)
May 10, 2023 8.580 8.630 8.520 8.600 7,700 -0.04(-0.46%)
May 05, 2023 8.640 0 +0.12(+1.41%)
May 04, 2023 8.520 8.530 8.500 8.520 2,207 -0.07(-0.81%)
May 03, 2023 8.590 8.610 8.580 8.590 1,700 +0.03(+0.35%)
May 02, 2023 8.570 8.570 8.560 8.560 601 -0.04(-0.47%)
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.