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 (%)
Sep 29, 2017 8.930 8.950 8.850 8.850 7,787 -0.02(-0.23%)
Sep 28, 2017 8.960 8.960 8.840 8.870 18,840 -0.13(-1.44%)
Sep 27, 2017 9.020 9.020 8.930 9.000 7,350 -0.04(-0.44%)
Sep 26, 2017 9.060 9.060 9.020 9.040 6,055 +0.00(+0.00%)
Sep 25, 2017 9.040 9.040 9.040 9.040 4,528 +0.04(+0.44%)
Sep 21, 2017 9.000 9.000 9.000 0 -0.05(-0.55%)
Sep 20, 2017 9.140 9.140 9.050 9.050 4,753 -0.09(-0.98%)
Sep 19, 2017 9.140 9.140 9.140 9.140 470 -0.01(-0.11%)
Sep 18, 2017 9.160 9.160 9.150 9.150 4,600 +0.03(+0.33%)
Sep 15, 2017 9.120 9.120 9.120 9.120 501 +0.02(+0.22%)
Sep 14, 2017 9.100 9.100 9.100 9.100 6,900 +0.00(+0.00%)
Sep 13, 2017 9.080 9.150 9.080 9.100 10,100 -0.03(-0.33%)
Sep 12, 2017 9.100 9.130 9.090 9.130 6,500 +0.08(+0.88%)
Sep 11, 2017 8.990 9.100 8.990 9.050 12,340 +0.10(+1.12%)
Sep 08, 2017 8.900 8.950 8.900 8.950 7,950 +0.04(+0.45%)
Sep 07, 2017 8.960 8.960 8.820 8.910 7,465 -0.09(-1.00%)
Sep 06, 2017 9.050 9.050 8.900 9.000 32,650 -0.03(-0.33%)
Sep 05, 2017 9.030 9.040 9.030 9.030 3,300 -0.03(-0.33%)
Sep 01, 2017 9.100 9.100 9.060 9.060 400 +0.06(+0.67%)
Aug 31, 2017 9.000 9.000 9.000 9.000 2,000 +0.00(+0.00%)
Aug 30, 2017 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Aug 29, 2017 8.950 9.000 8.950 9.000 2,700 -0.04(-0.44%)
Aug 28, 2017 9.040 9.040 9.040 9.040 600 -0.01(-0.11%)
Aug 25, 2017 9.080 9.100 9.030 9.050 5,314 -0.05(-0.55%)
Aug 24, 2017 9.060 9.100 9.000 9.100 1,170 -0.02(-0.22%)
Aug 23, 2017 9.040 9.120 9.040 9.120 960 +0.07(+0.77%)
Aug 21, 2017 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 18, 2017 9.050 9.050 9.050 9.050 630 +0.00(+0.00%)
Aug 17, 2017 9.110 9.160 9.050 9.050 5,160 -0.13(-1.42%)
Aug 15, 2017 9.180 9.180 9.180 0 +0.17(+1.89%)
Aug 14, 2017 8.940 9.050 8.940 9.010 5,950 +0.12(+1.35%)
Aug 11, 2017 9.090 9.090 8.870 8.890 19,683 -0.19(-2.09%)
Aug 10, 2017 9.090 9.100 9.080 9.080 47,900 +0.00(+0.00%)
Aug 09, 2017 9.010 9.100 9.010 9.080 1,100 -0.02(-0.22%)
Aug 08, 2017 9.110 9.110 9.100 9.100 1,700 -0.03(-0.33%)
Aug 04, 2017 9.160 9.160 9.130 9.130 500 -0.12(-1.30%)
Aug 03, 2017 9.250 9.250 9.250 9.250 1,400 +0.07(+0.76%)
Aug 02, 2017 9.200 9.200 9.180 9.180 3,105 -0.08(-0.86%)
Aug 01, 2017 9.250 9.260 9.200 9.260 3,906 +0.01(+0.11%)
Jul 31, 2017 9.250 9.250 9.250 9.250 2,200 +0.00(+0.00%)
Jul 28, 2017 9.250 9.250 9.240 9.250 12,000 +0.06(+0.65%)
Jul 27, 2017 9.260 9.260 9.190 9.190 8,350 -0.07(-0.76%)
Jul 26, 2017 9.260 9.260 9.260 9.260 100 -0.02(-0.22%)
Jul 25, 2017 9.250 9.280 9.250 9.280 2,005 +0.13(+1.42%)
Jul 24, 2017 9.230 9.250 9.150 9.150 1,800 -0.01(-0.11%)
Jul 21, 2017 9.200 9.200 9.150 9.160 7,500 +0.01(+0.11%)
Jul 20, 2017 9.200 9.250 9.150 9.150 8,100 -0.05(-0.54%)
Jul 19, 2017 9.290 9.350 9.100 9.200 33,000 -0.10(-1.08%)
Jul 18, 2017 9.230 9.300 9.230 9.300 3,898 +0.06(+0.65%)
Jul 17, 2017 9.330 9.330 9.240 9.240 2,411 +0.01(+0.11%)
Jul 14, 2017 9.270 9.270 9.230 9.230 3,000 -0.07(-0.75%)
Jul 13, 2017 9.300 9.310 9.270 9.300 18,175 +0.00(+0.00%)
Jul 12, 2017 9.320 9.320 9.300 9.300 1,650 +0.00(+0.00%)
Jul 11, 2017 9.300 9.300 9.290 9.300 1,891 -0.11(-1.17%)
Jul 10, 2017 9.410 9.410 9.410 9.410 115 +0.07(+0.75%)
Jul 07, 2017 9.330 9.340 9.330 9.340 900 -0.06(-0.64%)
Jul 06, 2017 9.400 9.400 9.400 9.400 700 +0.15(+1.62%)
Jul 04, 2017 9.250 9.250 9.250 0 -0.05(-0.54%)
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.