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 )

8.740 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 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%)
Apr 04, 2016 8.250 8.300 8.250 8.300 2,950 +0.10(+1.22%)
Mar 31, 2016 8.200 8.200 8.200 0 +0.08(+0.99%)
Mar 30, 2016 8.280 8.280 8.120 8.120 14,430 -0.08(-0.98%)
Mar 29, 2016 8.140 8.200 8.140 8.200 9,465 +0.00(+0.00%)
Mar 28, 2016 8.200 8.200 8.170 8.200 26,550 +0.00(+0.00%)
Mar 24, 2016 8.200 8.200 8.200 0 +0.03(+0.37%)
Mar 23, 2016 8.200 8.260 8.150 8.170 38,150 -0.08(-0.97%)
Mar 22, 2016 8.210 8.300 8.160 8.250 51,700 +0.05(+0.61%)
Mar 21, 2016 8.120 8.200 8.110 8.200 43,500 +0.10(+1.23%)
Mar 18, 2016 8.090 8.150 8.070 8.100 23,300 +0.03(+0.37%)
Mar 17, 2016 8.150 8.150 8.070 8.070 9,609 -0.06(-0.74%)
Mar 16, 2016 8.150 8.160 8.120 8.130 6,510 +0.03(+0.37%)
Mar 15, 2016 8.250 8.250 8.040 8.100 21,918 -0.15(-1.82%)
Mar 14, 2016 8.230 8.260 8.220 8.250 24,990 +0.03(+0.36%)
Mar 11, 2016 8.200 8.220 8.180 8.220 30,069 +0.06(+0.74%)
Mar 10, 2016 8.200 8.260 8.150 8.160 26,586 +0.00(+0.00%)
Mar 09, 2016 8.340 8.340 8.150 8.160 24,100 -0.04(-0.49%)
Mar 08, 2016 8.230 8.250 8.200 8.200 5,900 -0.02(-0.24%)
Mar 07, 2016 8.200 8.270 8.200 8.220 23,700 -0.01(-0.12%)
Mar 04, 2016 8.230 8.250 8.230 8.230 20,390 +0.01(+0.12%)
Mar 03, 2016 8.210 8.250 8.210 8.220 6,100 -0.01(-0.12%)
Mar 02, 2016 8.250 8.270 8.230 8.230 4,150 -0.04(-0.48%)
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.