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 )

8.570 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 29, 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 (%)
Aug 31, 2016 9.080 9.080 9.080 0 +0.13(+1.45%)
Aug 30, 2016 8.870 8.950 8.840 8.950 9,500 +0.17(+1.94%)
Aug 29, 2016 8.990 9.000 8.770 8.780 26,950 -0.18(-2.01%)
Aug 26, 2016 9.140 9.140 8.940 8.960 13,950 -0.18(-1.97%)
Aug 25, 2016 9.320 9.330 9.140 9.140 14,200 -0.14(-1.51%)
Aug 24, 2016 9.340 9.360 9.280 9.280 23,600 -0.05(-0.54%)
Aug 23, 2016 9.200 9.330 9.200 9.330 6,902 +0.18(+1.97%)
Aug 22, 2016 9.200 9.200 9.150 9.150 4,804 -0.05(-0.54%)
Aug 19, 2016 9.160 9.200 9.150 9.200 12,300 +0.05(+0.55%)
Aug 18, 2016 9.170 9.170 9.150 9.150 5,791 +0.00(+0.00%)
Aug 17, 2016 9.210 9.210 9.150 9.150 7,650 -0.06(-0.65%)
Aug 16, 2016 9.240 9.240 9.150 9.210 33,000 -0.03(-0.32%)
Aug 15, 2016 9.170 9.240 9.160 9.240 3,400 +0.14(+1.54%)
Aug 12, 2016 9.050 9.200 9.050 9.100 3,200 +0.05(+0.55%)
Aug 11, 2016 9.050 9.120 9.050 9.050 4,100 +0.07(+0.78%)
Aug 10, 2016 9.110 9.150 8.980 8.980 12,555 -0.14(-1.54%)
Aug 09, 2016 9.280 9.280 9.120 9.120 33,843 -0.03(-0.33%)
Aug 08, 2016 9.160 9.240 9.150 9.150 10,270 -0.01(-0.11%)
Aug 05, 2016 9.170 9.170 9.160 9.160 700 +0.00(+0.00%)
Aug 04, 2016 9.160 9.170 9.160 9.160 2,800 +0.06(+0.66%)
Aug 03, 2016 8.990 9.120 8.990 9.100 5,375 +0.11(+1.22%)
Aug 02, 2016 9.090 9.100 8.990 8.990 11,000 -0.11(-1.21%)
Jul 29, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 28, 2016 9.020 9.160 8.880 9.100 14,100 +0.08(+0.89%)
Jul 26, 2016 9.020 9.020 9.020 0 -0.03(-0.33%)
Jul 25, 2016 9.130 9.130 9.030 9.050 11,300 -0.07(-0.77%)
Jul 22, 2016 9.100 9.120 9.100 9.120 2,950 +0.11(+1.22%)
Jul 21, 2016 9.010 9.010 9.010 9.010 880 +0.01(+0.11%)
Jul 20, 2016 8.950 9.010 8.950 9.000 14,869 +0.10(+1.12%)
Jul 19, 2016 8.900 9.000 8.830 8.900 10,300 +0.00(+0.00%)
Jul 18, 2016 8.900 8.900 8.900 8.900 2,420 +0.00(+0.00%)
Jul 14, 2016 8.900 8.900 8.900 30 +0.07(+0.79%)
Jul 13, 2016 8.830 8.830 8.810 8.830 2,800 +0.02(+0.23%)
Jul 12, 2016 8.810 8.820 8.810 8.810 6,249 +0.00(+0.00%)
Jul 11, 2016 8.810 8.930 8.810 8.810 4,450 +0.00(+0.00%)
Jul 08, 2016 8.820 8.610 8.810 2,100 +0.20(+2.32%)
Jul 07, 2016 8.640 8.640 8.610 8.610 1,700 +0.05(+0.58%)
Jul 05, 2016 8.700 8.700 8.560 8.560 31,135 -0.09(-1.04%)
Jul 04, 2016 8.650 8.650 8.650 8.650 13,400 +0.00(+0.00%)
Jun 30, 2016 8.650 8.650 8.650 0 +0.14(+1.65%)
Jun 29, 2016 8.600 8.670 8.510 8.510 2,000 +0.14(+1.67%)
Jun 28, 2016 8.330 8.480 8.330 8.370 2,000 -0.10(-1.18%)
Jun 27, 2016 8.580 8.580 8.470 8.470 6,780 -0.04(-0.47%)
Jun 24, 2016 8.400 8.590 8.300 8.510 2,120 -0.12(-1.39%)
Jun 23, 2016 8.690 8.690 8.630 8.630 24,813 +0.03(+0.35%)
Jun 22, 2016 8.610 8.610 8.600 8.600 700 +0.00(+0.00%)
Jun 21, 2016 8.620 8.670 8.600 8.600 8,300 +0.00(+0.00%)
Jun 20, 2016 8.590 8.600 8.590 8.600 6,130 +0.04(+0.47%)
Jun 17, 2016 8.510 8.560 8.510 8.560 5,200 -0.04(-0.47%)
Jun 16, 2016 8.650 8.650 8.600 8.600 2,600 -0.05(-0.58%)
Jun 15, 2016 8.570 8.650 8.560 8.650 3,600 +0.10(+1.17%)
Jun 14, 2016 8.590 8.590 8.530 8.550 23,140 -0.03(-0.35%)
Jun 13, 2016 8.740 8.750 8.580 8.580 9,700 -0.17(-1.94%)
Jun 10, 2016 8.840 8.860 8.750 8.750 18,300 -0.09(-1.02%)
Jun 09, 2016 8.830 8.840 8.830 8.840 2,400 +0.04(+0.45%)
Jun 08, 2016 8.800 8.800 8.800 8.800 3,300 +0.03(+0.34%)
Jun 07, 2016 8.770 8.800 8.770 8.770 10,676 -0.03(-0.34%)
Jun 06, 2016 8.740 8.800 8.730 8.800 5,500 +0.05(+0.57%)
Jun 03, 2016 8.650 8.750 8.650 8.750 15,300 +0.10(+1.16%)
Jun 02, 2016 8.650 8.700 8.650 8.650 25,700 +0.04(+0.46%)
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.