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 )

8.780 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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 (%)
Aug 30, 2019 9.360 9.360 9.360 0 +0.02(+0.21%)
Aug 29, 2019 9.340 9.340 9.340 50 +0.00(+0.00%)
Aug 28, 2019 9.340 9.340 9.340 9.340 406 +0.06(+0.65%)
Aug 26, 2019 9.280 9.280 9.280 0 +0.08(+0.87%)
Aug 23, 2019 9.410 9.410 9.200 9.200 1,510 -0.24(-2.54%)
Aug 22, 2019 9.440 9.440 9.440 9.440 1,700 -0.06(-0.63%)
Aug 21, 2019 9.410 9.500 9.410 9.500 2,900 +0.06(+0.64%)
Aug 20, 2019 9.420 9.470 9.420 9.440 1,569 -0.05(-0.53%)
Aug 19, 2019 9.510 9.510 9.490 9.490 1,200 +0.10(+1.06%)
Aug 16, 2019 9.390 9.390 9.390 9.390 913 +0.14(+1.51%)
Aug 15, 2019 9.250 9.250 9.250 9.250 80,593 -0.18(-1.91%)
Aug 14, 2019 9.430 9.430 9.430 50 +0.00(+0.00%)
Aug 13, 2019 9.430 9.430 9.430 9.430 100 +0.05(+0.53%)
Aug 12, 2019 9.380 9.380 9.380 9.380 156 -0.08(-0.85%)
Aug 09, 2019 9.460 9.460 9.460 55 +0.00(+0.00%)
Aug 08, 2019 9.460 9.460 9.460 9.460 150 +0.12(+1.28%)
Aug 07, 2019 9.340 9.340 9.340 67 +0.00(+0.00%)
Aug 06, 2019 9.340 9.340 9.340 9 +0.00(+0.00%)
Aug 02, 2019 9.340 9.340 9.340 0 -0.06(-0.64%)
Aug 01, 2019 9.450 9.450 9.400 9.400 650 +0.00(+0.00%)
Jul 31, 2019 9.390 9.400 9.390 9.400 1,745 -0.10(-1.05%)
Jul 29, 2019 9.500 9.500 9.500 0 +0.02(+0.21%)
Jul 26, 2019 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Jul 25, 2019 9.450 9.470 9.450 9.470 900 +0.07(+0.74%)
Jul 24, 2019 9.400 9.400 9.400 9.400 527 -0.02(-0.21%)
Jul 23, 2019 9.420 9.420 9.420 9.420 800 +0.04(+0.43%)
Jul 22, 2019 9.380 9.380 9.380 71 +0.00(+0.00%)
Jul 19, 2019 9.380 9.380 9.380 9.380 2,070 +0.08(+0.86%)
Jul 18, 2019 9.300 9.300 9.300 9.300 500 -0.02(-0.21%)
Jul 17, 2019 9.320 9.330 9.320 9.320 1,289 +0.03(+0.32%)
Jul 16, 2019 9.350 9.350 9.290 9.290 2,027 -0.03(-0.32%)
Jul 15, 2019 9.320 9.320 9.320 9.320 203 +0.02(+0.22%)
Jul 12, 2019 9.300 9.300 9.300 9.300 1,006 -0.27(-2.82%)
Jul 11, 2019 9.570 9.570 9.570 9.570 278 +0.06(+0.63%)
Jul 10, 2019 9.570 9.570 9.510 9.510 2,700 +0.08(+0.85%)
Jul 09, 2019 9.450 9.450 9.430 9.430 3,900 -0.07(-0.74%)
Jul 08, 2019 9.500 9.500 9.500 50 +0.00(+0.00%)
Jul 05, 2019 9.610 9.610 9.460 9.500 1,900 -0.07(-0.73%)
Jul 04, 2019 9.570 9.570 9.570 9.570 1,401 +0.22(+2.35%)
Jul 02, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 28, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 27, 2019 9.340 9.370 9.340 9.350 7,700 -0.04(-0.43%)
Jun 26, 2019 9.360 9.550 9.360 9.390 2,425 -0.12(-1.26%)
Jun 25, 2019 9.510 9.510 9.500 9.510 5,154 +0.02(+0.21%)
Jun 24, 2019 9.510 9.510 9.490 9.490 5,144 -0.01(-0.11%)
Jun 21, 2019 9.500 9.500 9.500 53 +0.00(+0.00%)
Jun 20, 2019 9.500 9.500 9.500 9.500 1,100 +0.08(+0.85%)
Jun 19, 2019 9.370 9.420 9.370 9.420 3,384 +0.07(+0.75%)
Jun 18, 2019 9.340 9.360 9.330 9.350 4,087 +0.14(+1.52%)
Jun 17, 2019 9.220 9.220 9.210 9.210 309 -0.06(-0.65%)
Jun 14, 2019 9.270 9.270 9.270 36 +0.00(+0.00%)
Jun 13, 2019 9.330 9.330 9.270 9.270 798 +0.07(+0.76%)
Jun 12, 2019 9.200 9.200 9.200 9.200 100 +0.10(+1.10%)
Jun 11, 2019 9.100 9.100 9.100 75 +0.00(+0.00%)
Jun 10, 2019 9.100 9.100 9.100 1 +0.00(+0.00%)
Jun 07, 2019 9.090 9.100 9.090 9.100 680 +0.06(+0.66%)
Jun 06, 2019 9.090 9.090 9.040 9.040 300 +0.08(+0.89%)
Jun 05, 2019 8.980 8.980 8.960 8.960 304 +0.04(+0.45%)
Jun 04, 2019 8.920 8.920 8.920 8.920 5,123 +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.