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 )

8.760 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 16, 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, 2017 9.000 9.060 9.000 9.050 2,315 +0.05(+0.56%)
May 30, 2017 8.950 9.050 8.950 9.000 18,420 -0.05(-0.55%)
May 29, 2017 9.050 9.050 9.050 9.050 10,000 +0.00(+0.00%)
May 26, 2017 9.050 9.050 9.040 9.050 2,500 +0.02(+0.22%)
May 25, 2017 9.110 9.110 9.030 9.030 5,450 +0.00(+0.00%)
May 24, 2017 9.030 9.060 9.000 9.030 11,150 +0.02(+0.22%)
May 23, 2017 9.150 9.150 9.010 9.010 5,416 +0.06(+0.67%)
May 19, 2017 9.000 9.000 8.950 8.950 8,425 -0.05(-0.56%)
May 18, 2017 9.050 9.100 9.000 9.000 6,000 +0.04(+0.45%)
May 17, 2017 8.950 9.000 8.950 8.960 3,155 -0.04(-0.44%)
May 16, 2017 9.130 9.130 8.960 9.000 1,015 +0.05(+0.56%)
May 15, 2017 9.000 9.000 8.950 8.950 7,000 +0.00(+0.00%)
May 12, 2017 8.980 8.980 8.950 8.950 3,675 -0.08(-0.89%)
May 11, 2017 9.020 9.030 9.020 9.030 327 +0.07(+0.78%)
May 10, 2017 9.000 9.040 8.960 8.960 5,750 -0.04(-0.44%)
May 09, 2017 8.960 9.010 8.910 9.000 4,975 -0.05(-0.55%)
May 08, 2017 9.010 9.100 9.010 9.050 8,860 +0.04(+0.44%)
May 05, 2017 9.080 9.090 9.010 9.010 1,475 +0.01(+0.11%)
May 03, 2017 9.000 9.000 9.000 0 +0.10(+1.12%)
May 02, 2017 9.000 9.000 8.900 8.900 5,546 -0.10(-1.11%)
May 01, 2017 8.900 9.000 8.800 9.000 12,301 +0.09(+1.01%)
Apr 28, 2017 8.950 8.990 8.890 8.910 9,100 -0.04(-0.45%)
Apr 27, 2017 8.880 8.970 8.880 8.950 6,656 +0.14(+1.59%)
Apr 26, 2017 8.870 8.870 8.810 8.810 2,206 -0.05(-0.56%)
Apr 25, 2017 8.770 8.860 8.770 8.860 7,270 -0.06(-0.67%)
Apr 24, 2017 8.710 8.920 8.700 8.920 5,400 +0.21(+2.41%)
Apr 21, 2017 8.700 8.750 8.700 8.710 10,500 +0.01(+0.11%)
Apr 20, 2017 8.850 8.850 8.560 8.700 45,518 -0.15(-1.69%)
Apr 19, 2017 8.860 8.860 8.850 8.850 2,000 +0.00(+0.00%)
Apr 18, 2017 8.860 8.860 8.850 8.850 2,880 -0.01(-0.11%)
Apr 17, 2017 8.990 8.990 8.860 8.860 1,110 +0.00(+0.00%)
Apr 13, 2017 8.940 8.940 8.860 8.860 1,150 -0.09(-1.01%)
Apr 12, 2017 8.910 8.950 8.900 8.950 5,000 -0.05(-0.56%)
Apr 11, 2017 8.950 9.000 8.950 9.000 4,427 +0.10(+1.12%)
Apr 10, 2017 8.900 8.900 8.900 8.900 1,800 +0.00(+0.00%)
Apr 07, 2017 8.900 8.900 8.900 8.900 6,000 -0.05(-0.56%)
Apr 05, 2017 8.950 8.950 8.950 0 +0.05(+0.56%)
Apr 04, 2017 8.960 8.960 8.860 8.900 18,200 -0.10(-1.11%)
Apr 03, 2017 8.980 9.000 8.900 9.000 7,600 +0.10(+1.12%)
Mar 31, 2017 8.850 8.910 8.850 8.900 1,400 +0.09(+1.02%)
Mar 28, 2017 8.810 8.810 8.810 0 +0.00(+0.00%)
Mar 27, 2017 8.860 8.860 8.810 8.810 21,500 +0.01(+0.11%)
Mar 24, 2017 8.580 8.800 8.580 8.800 1,000 -0.05(-0.56%)
Mar 23, 2017 8.940 8.950 8.770 8.850 20,976 -0.02(-0.23%)
Mar 22, 2017 8.870 8.870 8.870 8.870 506 -0.08(-0.89%)
Mar 21, 2017 8.900 8.950 8.870 8.950 15,723 +0.00(+0.00%)
Mar 20, 2017 9.010 9.010 8.950 8.950 13,990 -0.05(-0.56%)
Mar 17, 2017 9.050 9.060 9.000 9.000 6,835 -0.05(-0.55%)
Mar 16, 2017 9.120 9.120 9.000 9.050 14,367 -0.05(-0.55%)
Mar 15, 2017 9.120 9.190 9.100 9.100 10,327 -0.02(-0.22%)
Mar 14, 2017 9.090 9.120 9.050 9.120 6,800 +0.06(+0.66%)
Mar 13, 2017 9.120 9.130 9.050 9.060 4,040 -0.06(-0.66%)
Mar 10, 2017 9.110 9.120 9.080 9.120 14,150 +0.01(+0.11%)
Mar 09, 2017 9.020 9.110 9.020 9.110 3,850 +0.06(+0.66%)
Mar 08, 2017 9.050 9.100 9.050 9.050 4,355 +0.04(+0.44%)
Mar 07, 2017 9.010 9.080 9.000 9.010 29,900 -0.04(-0.44%)
Mar 06, 2017 8.950 9.050 8.950 9.050 12,340 +0.10(+1.12%)
Mar 03, 2017 8.950 8.950 8.950 8.950 700 +0.00(+0.00%)
Mar 02, 2017 8.950 8.950 8.950 8.950 5,700 +0.00(+0.00%)
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.