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, 2019 8.850 8.850 8.850 8.850 100 +0.03(+0.34%)
May 29, 2019 8.820 8.820 8.820 0 -0.14(-1.56%)
May 28, 2019 8.990 8.990 8.960 8.960 3,174 -0.12(-1.32%)
May 27, 2019 9.050 9.080 8.990 9.080 1,265 +0.08(+0.89%)
May 24, 2019 8.980 9.000 8.980 9.000 1,200 +0.03(+0.33%)
May 22, 2019 8.970 8.970 8.970 0 +0.12(+1.36%)
May 21, 2019 8.850 8.850 8.850 37 +0.00(+0.00%)
May 17, 2019 8.850 8.850 8.850 8.850 390 +0.00(+0.00%)
May 16, 2019 8.850 8.850 8.850 0 +0.07(+0.80%)
May 15, 2019 8.780 8.780 8.780 50 +0.00(+0.00%)
May 14, 2019 8.780 8.780 8.780 8.780 139 +0.10(+1.15%)
May 13, 2019 8.760 8.760 8.680 8.680 1,654 -0.17(-1.92%)
May 09, 2019 8.850 8.850 8.850 0 +0.03(+0.34%)
May 07, 2019 8.820 8.820 8.820 0 -0.10(-1.12%)
May 06, 2019 8.950 8.950 8.860 8.920 3,300 +0.07(+0.79%)
May 02, 2019 8.850 8.850 8.850 0 -0.04(-0.45%)
May 01, 2019 8.890 8.890 8.890 76 +0.00(+0.00%)
Apr 30, 2019 8.870 8.890 8.870 8.890 10,000 +0.04(+0.45%)
Apr 29, 2019 8.940 8.940 8.840 8.850 3,093 -0.01(-0.11%)
Apr 26, 2019 8.860 8.860 8.860 8.860 40,679 +0.01(+0.11%)
Apr 25, 2019 8.790 8.870 8.780 8.850 7,390 +0.22(+2.55%)
Apr 23, 2019 8.630 8.630 8.630 0 +0.04(+0.47%)
Apr 18, 2019 8.590 8.590 8.590 0 +0.01(+0.12%)
Apr 17, 2019 8.710 8.710 8.570 8.580 16,760 -0.34(-3.81%)
Apr 16, 2019 9.050 9.050 8.920 8.920 1,247 -0.08(-0.89%)
Apr 15, 2019 8.890 9.000 8.890 9.000 7,458 -0.02(-0.22%)
Apr 11, 2019 9.020 9.020 9.020 0 -0.13(-1.42%)
Apr 10, 2019 9.150 9.150 9.150 9.150 140 +0.07(+0.77%)
Apr 09, 2019 9.080 9.080 9.080 9.080 750 -0.02(-0.22%)
Apr 08, 2019 9.150 9.150 9.100 9.100 1,650 +0.00(+0.00%)
Apr 05, 2019 9.100 9.100 9.100 45 +0.00(+0.00%)
Apr 04, 2019 9.100 9.100 9.100 9.100 650 -0.04(-0.44%)
Apr 03, 2019 9.140 9.140 9.140 9.140 2,000 -0.02(-0.22%)
Apr 02, 2019 9.120 9.160 9.120 9.160 1,716 -0.03(-0.33%)
Apr 01, 2019 9.190 9.190 9.190 9.190 2,827 +0.08(+0.88%)
Mar 29, 2019 9.120 9.120 9.110 9.110 3,545 +0.04(+0.44%)
Mar 28, 2019 9.070 9.070 9.070 75 +0.00(+0.00%)
Mar 27, 2019 9.070 9.070 9.070 9.070 705 -0.11(-1.20%)
Mar 26, 2019 9.200 9.200 9.180 9.180 2,136 +0.07(+0.77%)
Mar 25, 2019 9.110 9.110 9.110 9.110 346 -0.03(-0.33%)
Mar 22, 2019 9.140 9.140 9.140 9.140 718 -0.12(-1.30%)
Mar 20, 2019 9.260 9.260 9.260 0 +0.10(+1.09%)
Mar 18, 2019 9.160 9.160 9.160 145 +0.00(+0.00%)
Mar 15, 2019 9.160 9.160 9.160 50 +0.00(+0.00%)
Mar 14, 2019 9.160 9.160 9.160 86 +0.00(+0.00%)
Mar 13, 2019 9.160 9.160 9.160 9.160 100 +0.17(+1.89%)
Mar 12, 2019 8.990 8.990 8.990 8.990 104 +0.00(+0.00%)
Mar 11, 2019 8.990 8.990 8.990 8.990 300 +0.16(+1.81%)
Mar 08, 2019 8.900 8.900 8.830 8.830 1,550 -0.07(-0.79%)
Mar 07, 2019 8.930 8.930 8.900 8.900 1,400 -0.20(-2.20%)
Mar 06, 2019 9.100 9.100 9.100 14 +0.00(+0.00%)
Mar 05, 2019 9.100 9.100 9.100 9.100 101 +0.10(+1.11%)
Mar 04, 2019 9.150 9.150 9.000 9.000 3,400 -0.18(-1.96%)
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.