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 (%)
May 31, 2021 9.790 9.790 9.790 9.790 240 -0.08(-0.81%)
May 28, 2021 9.800 9.910 9.800 9.870 3,507 -0.01(-0.10%)
May 27, 2021 9.900 9.900 9.860 9.880 8,322 -0.01(-0.10%)
May 26, 2021 9.900 9.900 9.860 9.890 9,567 -0.03(-0.30%)
May 25, 2021 9.980 9.980 9.920 9.920 1,794 +0.05(+0.51%)
May 21, 2021 9.870 9.870 9.870 0 +0.00(+0.00%)
May 20, 2021 9.820 9.870 9.820 9.870 5,510 +0.18(+1.86%)
May 19, 2021 9.600 9.690 9.600 9.690 715 -0.04(-0.41%)
May 18, 2021 9.730 9.730 9.730 9.730 206 -0.04(-0.41%)
May 17, 2021 9.800 9.800 9.770 9.770 10,365 -0.06(-0.61%)
May 14, 2021 9.740 9.830 9.740 9.830 3,436 +0.11(+1.13%)
May 13, 2021 9.700 9.720 9.700 9.720 435 +0.05(+0.52%)
May 12, 2021 9.730 9.730 9.670 9.670 596 -0.11(-1.12%)
May 11, 2021 9.830 9.830 9.780 9.780 3,999 -0.20(-2.00%)
May 07, 2021 9.980 9.980 9.980 46 +0.20(+2.04%)
May 06, 2021 9.780 9.780 9.780 9.780 1,207 -0.13(-1.31%)
May 05, 2021 9.990 9.990 9.900 9.910 3,195 -0.09(-0.90%)
May 04, 2021 10.00 10.00 10.00 10.00 221 -0.01(-0.10%)
May 03, 2021 10.00 10.01 10.00 10.01 386 +0.04(+0.40%)
Apr 30, 2021 10.01 10.01 9.970 9.970 3,250 +0.03(+0.30%)
Apr 29, 2021 10.11 10.11 9.940 9.940 3,357 -0.12(-1.19%)
Apr 28, 2021 10.05 10.06 10.04 10.06 2,388 -0.06(-0.59%)
Apr 27, 2021 10.07 10.12 10.07 10.12 3,102 -0.02(-0.20%)
Apr 26, 2021 10.12 10.15 10.12 10.14 1,703 +0.08(+0.80%)
Apr 23, 2021 10.06 10.06 10.06 26 +0.00(+0.00%)
Apr 22, 2021 10.08 10.13 10.06 10.06 3,001 +0.02(+0.20%)
Apr 21, 2021 9.950 10.04 9.950 10.04 1,094 +0.13(+1.31%)
Apr 20, 2021 9.950 9.950 9.890 9.910 2,170 -0.02(-0.20%)
Apr 19, 2021 9.930 9.930 9.930 8 +0.00(+0.00%)
Apr 16, 2021 9.930 9.930 9.930 14 +0.00(+0.00%)
Apr 15, 2021 9.700 9.930 9.700 9.930 2,150 +0.21(+2.16%)
Apr 14, 2021 9.800 9.800 9.720 9.720 6,315 -0.03(-0.31%)
Apr 13, 2021 9.630 9.750 9.630 9.750 1,703 +0.09(+0.93%)
Apr 12, 2021 9.730 9.730 9.660 9.660 1,360 +0.05(+0.52%)
Apr 09, 2021 9.610 9.610 9.610 5 +0.00(+0.00%)
Apr 08, 2021 9.610 9.610 9.610 9.610 1,052 +0.08(+0.84%)
Apr 07, 2021 9.520 9.530 9.520 9.530 206 -0.07(-0.73%)
Apr 06, 2021 9.600 9.600 9.600 9.600 650 +0.10(+1.05%)
Apr 05, 2021 9.500 9.500 9.500 35 +0.00(+0.00%)
Apr 01, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 31, 2021 9.540 9.540 9.500 9.500 2,100 +0.09(+0.96%)
Mar 30, 2021 9.500 9.500 9.400 9.410 3,133 -0.10(-1.05%)
Mar 29, 2021 9.480 9.510 9.440 9.510 1,227 +0.12(+1.28%)
Mar 26, 2021 9.380 9.390 9.380 9.390 362 +0.20(+2.18%)
Mar 25, 2021 9.180 9.200 9.180 9.190 1,938 -0.18(-1.92%)
Mar 24, 2021 9.350 9.370 9.350 9.370 2,015 +0.01(+0.11%)
Mar 23, 2021 9.500 9.500 9.360 9.360 3,461 -0.05(-0.53%)
Mar 22, 2021 9.370 9.410 9.370 9.410 1,813 +0.04(+0.43%)
Mar 19, 2021 9.250 9.370 9.250 9.370 1,688 +0.08(+0.86%)
Mar 18, 2021 9.350 9.350 9.290 9.290 12,696 -0.05(-0.54%)
Mar 17, 2021 9.300 9.340 9.300 9.340 2,536 -0.06(-0.64%)
Mar 16, 2021 9.430 9.430 9.400 9.400 3,395 +0.04(+0.43%)
Mar 15, 2021 9.360 9.360 9.360 9.360 434 +0.05(+0.54%)
Mar 12, 2021 9.310 9.310 9.310 9.310 600 -0.06(-0.64%)
Mar 11, 2021 9.340 9.380 9.320 9.370 4,379 +0.04(+0.43%)
Mar 10, 2021 9.350 9.360 9.320 9.330 4,222 +0.13(+1.41%)
Mar 09, 2021 9.200 9.200 9.200 61 +0.00(+0.00%)
Mar 08, 2021 9.240 9.240 9.200 9.200 3,318 +0.01(+0.11%)
Mar 05, 2021 9.000 9.190 8.930 9.190 2,451 +0.10(+1.10%)
Mar 04, 2021 9.180 9.180 9.000 9.090 3,905 -0.16(-1.73%)
Mar 03, 2021 9.500 9.500 9.250 9.250 3,236 -0.28(-2.94%)
Mar 02, 2021 9.510 9.530 9.480 9.530 3,605 +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.