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 )

8.700 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Feb 26, 2021 9.380 9.380 9.380 9.380 3,106 +0.02(+0.21%)
Feb 25, 2021 9.500 9.500 9.340 9.360 8,804 -0.15(-1.58%)
Feb 24, 2021 9.510 9.510 9.510 55 +0.00(+0.00%)
Feb 23, 2021 9.500 9.510 9.480 9.510 2,018 -0.11(-1.14%)
Feb 22, 2021 9.600 9.620 9.600 9.620 1,973 -0.17(-1.74%)
Feb 19, 2021 9.810 9.810 9.790 9.790 2,240 -0.06(-0.61%)
Feb 18, 2021 9.830 9.850 9.780 9.850 2,296 -0.03(-0.30%)
Feb 17, 2021 9.940 9.940 9.880 9.880 3,213 -0.06(-0.60%)
Feb 16, 2021 10.03 10.03 9.940 9.940 7,205 -0.09(-0.90%)
Feb 12, 2021 10.03 10.03 10.03 0 +0.12(+1.21%)
Feb 11, 2021 9.910 9.910 9.910 19 +0.00(+0.00%)
Feb 10, 2021 9.870 9.910 9.860 9.910 19,800 +0.06(+0.61%)
Feb 09, 2021 9.850 9.880 9.850 9.850 1,989 +0.01(+0.10%)
Feb 08, 2021 9.840 9.840 9.840 9.840 1,200 +0.03(+0.31%)
Feb 05, 2021 9.820 9.820 9.810 9.810 1,900 +0.00(+0.00%)
Feb 04, 2021 9.810 9.830 9.770 9.810 4,153 +0.07(+0.72%)
Feb 03, 2021 9.800 9.800 9.740 9.740 2,398 -0.11(-1.12%)
Feb 02, 2021 9.870 9.870 9.850 9.850 1,860 +0.07(+0.72%)
Feb 01, 2021 9.760 9.780 9.760 9.780 4,030 +0.12(+1.24%)
Jan 29, 2021 9.660 9.660 9.660 9.660 2,632 -0.07(-0.72%)
Jan 28, 2021 9.750 9.760 9.730 9.730 2,500 +0.14(+1.46%)
Jan 27, 2021 9.870 9.870 9.590 9.590 1,706 -0.35(-3.52%)
Jan 26, 2021 9.940 9.940 9.940 137 +0.00(+0.00%)
Jan 22, 2021 9.940 9.940 9.940 0 -0.03(-0.30%)
Jan 21, 2021 9.970 9.970 9.970 9.970 801 -0.05(-0.50%)
Jan 20, 2021 10.00 10.02 10.00 10.02 3,775 +0.11(+1.11%)
Jan 19, 2021 9.940 9.940 9.910 9.910 2,147 -0.01(-0.10%)
Jan 18, 2021 9.810 9.920 9.810 9.920 4,600 +0.02(+0.20%)
Jan 15, 2021 9.880 9.900 9.880 9.900 3,856 -0.02(-0.20%)
Jan 14, 2021 9.930 9.930 9.920 9.920 2,501 -0.03(-0.30%)
Jan 13, 2021 9.950 9.950 9.950 9.950 4,517 +0.01(+0.10%)
Jan 12, 2021 9.890 9.940 9.890 9.940 2,800 -0.09(-0.90%)
Jan 11, 2021 10.07 10.07 10.03 10.03 1,500 +0.04(+0.40%)
Jan 08, 2021 9.990 10.00 9.980 9.990 1,752 +0.16(+1.63%)
Jan 07, 2021 9.800 9.830 9.800 9.830 1,700 +0.12(+1.24%)
Jan 06, 2021 9.710 9.710 9.710 2 +0.00(+0.00%)
Jan 05, 2021 9.670 9.710 9.670 9.710 1,100 +0.15(+1.57%)
Jan 04, 2021 9.600 9.600 9.560 9.560 1,531 -0.09(-0.93%)
Dec 30, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 29, 2020 9.710 9.710 9.650 9.650 1,170 +0.07(+0.73%)
Dec 24, 2020 9.580 9.580 9.580 0 -0.04(-0.42%)
Dec 23, 2020 9.620 9.620 9.620 9.620 551 +0.03(+0.31%)
Dec 22, 2020 9.600 9.600 9.590 9.590 1,220 +0.04(+0.42%)
Dec 21, 2020 9.450 9.600 9.440 9.550 1,039 -0.07(-0.73%)
Dec 18, 2020 9.620 9.620 9.620 64 +0.00(+0.00%)
Dec 17, 2020 9.620 9.620 9.620 9.620 5,570 +0.10(+1.05%)
Dec 16, 2020 9.540 9.540 9.520 9.520 700 -0.02(-0.21%)
Dec 15, 2020 9.540 9.540 9.540 9.540 2,100 +0.07(+0.74%)
Dec 14, 2020 9.580 9.580 9.470 9.470 660 -0.01(-0.11%)
Dec 11, 2020 9.450 9.480 9.450 9.480 12,510 -0.06(-0.63%)
Dec 10, 2020 9.540 9.540 9.540 9.540 200 +0.03(+0.32%)
Dec 09, 2020 9.510 9.510 9.510 9.510 224 +0.04(+0.42%)
Dec 08, 2020 9.470 9.470 9.470 1 +0.00(+0.00%)
Dec 07, 2020 9.470 9.520 9.470 9.470 2,905 +0.04(+0.42%)
Dec 04, 2020 9.430 9.430 9.430 5 +0.00(+0.00%)
Dec 03, 2020 9.430 9.430 9.430 9.430 100 -0.01(-0.11%)
Dec 02, 2020 9.440 9.440 9.440 9.440 1,000 +0.01(+0.11%)
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.