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 30, 2019 9.120 9.120 9.120 9.120 197 -0.08(-0.87%)
Sep 27, 2019 9.380 9.380 9.200 9.200 2,469 -0.01(-0.11%)
Sep 26, 2019 9.420 9.420 9.210 9.210 2,850 -0.10(-1.07%)
Sep 25, 2019 9.310 9.310 9.310 9.310 105 +0.00(+0.00%)
Sep 24, 2019 9.310 9.310 9.310 5 +0.00(+0.00%)
Sep 20, 2019 9.310 9.310 9.310 0 +0.00(+0.00%)
Sep 19, 2019 9.310 9.310 9.310 71 +0.00(+0.00%)
Sep 18, 2019 9.270 9.310 9.270 9.310 3,405 +0.00(+0.00%)
Sep 17, 2019 9.420 9.420 9.280 9.310 9,659 +0.07(+0.76%)
Sep 16, 2019 9.250 9.250 9.230 9.240 8,198 +0.14(+1.54%)
Sep 12, 2019 9.100 9.100 9.100 0 -0.15(-1.62%)
Sep 11, 2019 9.200 9.250 9.200 9.250 721 +0.21(+2.32%)
Sep 10, 2019 9.200 9.200 9.040 9.040 5,404 -0.21(-2.27%)
Sep 09, 2019 9.250 9.250 9.250 9.250 110 -0.18(-1.91%)
Sep 06, 2019 9.330 9.440 9.330 9.430 300 +0.02(+0.21%)
Sep 05, 2019 9.390 9.410 9.390 9.410 4,600 +0.05(+0.53%)
Sep 04, 2019 9.360 9.360 9.360 9.360 1,500 +0.00(+0.00%)
Sep 03, 2019 9.360 9.360 9.360 30 +0.00(+0.00%)
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%)
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.