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 (%)
May 31, 2018 8.620 8.620 8.620 8.620 520 -0.08(-0.92%)
May 30, 2018 8.720 8.750 8.700 8.700 2,600 +0.15(+1.75%)
May 29, 2018 8.550 8.550 8.550 8.550 1,104 -0.19(-2.17%)
May 24, 2018 8.740 8.740 8.740 10 +0.00(+0.00%)
May 22, 2018 8.740 8.740 8.740 0 +0.02(+0.23%)
May 18, 2018 8.720 8.720 8.720 0 +0.02(+0.23%)
May 16, 2018 8.700 8.700 8.700 0 -0.07(-0.80%)
May 14, 2018 8.770 8.770 8.770 0 +0.33(+3.91%)
May 08, 2018 8.440 8.440 8.440 0 -0.08(-0.94%)
May 07, 2018 8.520 8.520 8.520 8.520 100 -0.01(-0.12%)
May 04, 2018 8.510 8.530 8.430 8.530 4,400 +0.06(+0.71%)
May 03, 2018 8.440 8.470 8.440 8.470 1,204 -0.13(-1.51%)
May 02, 2018 8.590 8.600 8.590 8.600 1,400 -0.07(-0.81%)
Apr 27, 2018 8.670 8.670 8.670 0 +0.12(+1.40%)
Apr 25, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 24, 2018 8.670 8.670 8.550 8.550 3,765 -0.16(-1.84%)
Apr 23, 2018 8.800 8.800 8.710 8.710 2,000 +0.04(+0.46%)
Apr 20, 2018 8.670 8.670 8.670 8.670 300 +0.01(+0.12%)
Apr 19, 2018 8.690 8.700 8.660 8.660 5,200 -0.03(-0.35%)
Apr 17, 2018 8.690 8.690 8.690 0 +0.04(+0.46%)
Apr 16, 2018 8.650 8.670 8.650 8.650 1,500 +0.12(+1.41%)
Apr 13, 2018 8.570 8.610 8.520 8.530 14,370 -0.06(-0.70%)
Apr 12, 2018 8.590 8.660 8.590 8.590 1,900 +0.10(+1.18%)
Apr 11, 2018 8.520 8.520 8.360 8.490 3,000 -0.10(-1.16%)
Apr 10, 2018 8.550 8.590 8.490 8.590 12,185 +0.04(+0.47%)
Apr 05, 2018 8.550 8.550 8.550 0 +0.15(+1.79%)
Apr 04, 2018 8.370 8.400 8.300 8.400 2,049 +0.21(+2.56%)
Apr 02, 2018 8.190 8.190 8.190 0 -0.11(-1.33%)
Mar 28, 2018 8.300 8.300 8.300 0 -0.03(-0.36%)
Mar 27, 2018 8.630 8.630 8.330 8.330 2,000 -0.20(-2.34%)
Mar 23, 2018 8.530 8.530 8.530 92 -0.31(-3.51%)
Mar 21, 2018 8.840 8.840 8.840 0 -0.01(-0.11%)
Mar 20, 2018 8.850 8.990 8.850 8.850 3,700 -0.05(-0.56%)
Mar 19, 2018 9.000 9.130 8.840 8.900 2,500 -0.20(-2.20%)
Mar 16, 2018 9.100 9.100 9.100 9.100 100 +0.00(+0.00%)
Mar 15, 2018 9.210 9.210 9.100 9.100 13,141 -0.15(-1.62%)
Mar 14, 2018 9.180 9.290 9.150 9.250 10,401 +0.09(+0.98%)
Mar 13, 2018 9.250 9.250 9.150 9.160 1,081 -0.07(-0.76%)
Mar 12, 2018 9.200 9.300 9.200 9.230 21,400 -0.02(-0.22%)
Mar 09, 2018 9.130 9.340 9.130 9.250 10,950 +0.21(+2.32%)
Mar 08, 2018 9.000 9.130 9.000 9.040 1,500 +0.10(+1.12%)
Mar 07, 2018 8.810 9.150 8.800 8.940 4,300 +0.14(+1.59%)
Mar 06, 2018 8.920 8.930 8.800 8.800 3,800 +0.00(+0.00%)
Mar 05, 2018 9.110 9.110 8.790 8.800 8,903 -0.05(-0.56%)
Mar 02, 2018 8.660 8.850 8.630 8.850 1,900 +0.15(+1.72%)
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.