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 )

8.720 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 27, 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 (%)
Jun 30, 2016 8.650 8.650 8.650 0 +0.14(+1.65%)
Jun 29, 2016 8.600 8.670 8.510 8.510 2,000 +0.14(+1.67%)
Jun 28, 2016 8.330 8.480 8.330 8.370 2,000 -0.10(-1.18%)
Jun 27, 2016 8.580 8.580 8.470 8.470 6,780 -0.04(-0.47%)
Jun 24, 2016 8.400 8.590 8.300 8.510 2,120 -0.12(-1.39%)
Jun 23, 2016 8.690 8.690 8.630 8.630 24,813 +0.03(+0.35%)
Jun 22, 2016 8.610 8.610 8.600 8.600 700 +0.00(+0.00%)
Jun 21, 2016 8.620 8.670 8.600 8.600 8,300 +0.00(+0.00%)
Jun 20, 2016 8.590 8.600 8.590 8.600 6,130 +0.04(+0.47%)
Jun 17, 2016 8.510 8.560 8.510 8.560 5,200 -0.04(-0.47%)
Jun 16, 2016 8.650 8.650 8.600 8.600 2,600 -0.05(-0.58%)
Jun 15, 2016 8.570 8.650 8.560 8.650 3,600 +0.10(+1.17%)
Jun 14, 2016 8.590 8.590 8.530 8.550 23,140 -0.03(-0.35%)
Jun 13, 2016 8.740 8.750 8.580 8.580 9,700 -0.17(-1.94%)
Jun 10, 2016 8.840 8.860 8.750 8.750 18,300 -0.09(-1.02%)
Jun 09, 2016 8.830 8.840 8.830 8.840 2,400 +0.04(+0.45%)
Jun 08, 2016 8.800 8.800 8.800 8.800 3,300 +0.03(+0.34%)
Jun 07, 2016 8.770 8.800 8.770 8.770 10,676 -0.03(-0.34%)
Jun 06, 2016 8.740 8.800 8.730 8.800 5,500 +0.05(+0.57%)
Jun 03, 2016 8.650 8.750 8.650 8.750 15,300 +0.10(+1.16%)
Jun 02, 2016 8.650 8.700 8.650 8.650 25,700 +0.04(+0.46%)
Jun 01, 2016 8.710 8.710 8.590 8.610 5,700 -0.10(-1.15%)
May 31, 2016 8.760 8.800 8.700 8.710 8,340 +0.01(+0.11%)
May 30, 2016 8.600 8.700 8.600 8.700 10,600 +0.10(+1.16%)
May 27, 2016 8.610 8.610 8.540 8.600 5,800 +0.00(+0.00%)
May 26, 2016 8.680 8.680 8.600 8.600 4,200 -0.01(-0.12%)
May 25, 2016 8.600 8.650 8.600 8.610 19,200 +0.01(+0.12%)
May 24, 2016 8.570 8.870 8.520 8.600 16,650 +0.05(+0.58%)
May 20, 2016 8.550 8.550 8.550 0 +0.03(+0.35%)
May 19, 2016 8.550 8.550 8.500 8.520 5,200 -0.04(-0.47%)
May 18, 2016 8.590 8.600 8.550 8.560 9,101 -0.03(-0.35%)
May 17, 2016 8.630 8.760 8.590 8.590 32,425 -0.04(-0.46%)
May 16, 2016 8.640 8.640 8.600 8.630 15,890 +0.07(+0.82%)
May 13, 2016 8.630 8.660 8.560 8.560 10,500 -0.06(-0.70%)
May 12, 2016 8.650 8.650 8.620 8.620 6,000 +0.00(+0.00%)
May 11, 2016 8.710 8.710 8.620 8.620 13,700 -0.04(-0.46%)
May 10, 2016 8.650 8.710 8.560 8.660 11,308 -0.02(-0.23%)
May 09, 2016 8.540 8.710 8.540 8.680 14,700 +0.11(+1.28%)
May 06, 2016 8.550 8.570 8.540 8.570 6,300 +0.01(+0.12%)
May 05, 2016 8.580 8.580 8.400 8.560 21,300 -0.01(-0.12%)
May 04, 2016 8.560 8.600 8.540 8.570 5,650 +0.03(+0.35%)
May 03, 2016 8.460 8.540 8.430 8.540 7,680 +0.09(+1.07%)
May 02, 2016 8.510 8.510 8.450 8.450 7,841 -0.03(-0.35%)
Apr 29, 2016 8.660 8.660 8.430 8.480 13,900 -0.17(-1.97%)
Apr 28, 2016 8.710 8.740 8.620 8.650 27,400 +0.00(+0.00%)
Apr 27, 2016 8.650 8.730 8.650 8.650 20,703 +0.00(+0.00%)
Apr 26, 2016 8.610 8.650 8.600 8.650 15,710 +0.04(+0.46%)
Apr 25, 2016 8.660 8.660 8.610 8.610 17,400 -0.04(-0.46%)
Apr 22, 2016 8.540 8.650 8.530 8.650 49,350 +0.12(+1.41%)
Apr 21, 2016 8.500 8.550 8.500 8.530 4,140 +0.07(+0.83%)
Apr 20, 2016 8.490 8.510 8.460 8.460 10,600 +0.01(+0.12%)
Apr 19, 2016 8.490 8.490 8.450 8.450 3,800 +0.00(+0.00%)
Apr 18, 2016 8.400 8.450 8.300 8.450 34,359 +0.10(+1.20%)
Apr 15, 2016 8.400 8.400 8.350 8.350 3,400 +0.05(+0.60%)
Apr 14, 2016 8.480 8.480 8.300 8.300 14,900 -0.18(-2.12%)
Apr 13, 2016 8.260 8.480 8.260 8.480 8,400 +0.23(+2.79%)
Apr 12, 2016 8.320 8.380 8.250 8.250 20,000 -0.07(-0.84%)
Apr 11, 2016 8.230 8.320 8.210 8.320 56,920 -0.02(-0.24%)
Apr 08, 2016 8.380 8.380 8.340 8.340 3,500 +0.00(+0.00%)
Apr 07, 2016 8.450 8.450 8.340 8.340 15,709 -0.06(-0.71%)
Apr 06, 2016 8.300 8.400 8.290 8.400 16,343 +0.16(+1.94%)
Apr 05, 2016 8.280 8.310 8.240 8.240 12,540 -0.06(-0.72%)
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.