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 (%)
Dec 30, 2015 9.000 9.000 9.000 0 -0.06(-0.66%)
Dec 29, 2015 8.870 9.060 8.770 9.060 6,600 +0.20(+2.26%)
Dec 24, 2015 8.860 8.860 8.860 0 +0.03(+0.34%)
Dec 23, 2015 8.860 9.000 8.810 8.830 8,300 -0.03(-0.34%)
Dec 22, 2015 8.840 8.860 8.780 8.860 12,600 +0.05(+0.57%)
Dec 21, 2015 9.000 9.000 8.800 8.810 19,600 -0.19(-2.11%)
Dec 18, 2015 9.000 9.010 9.000 9.000 6,900 +0.00(+0.00%)
Dec 17, 2015 8.860 9.000 8.860 9.000 7,892 +0.26(+2.97%)
Dec 16, 2015 8.650 9.180 8.650 8.740 14,575 +0.09(+1.04%)
Dec 15, 2015 8.700 8.750 8.610 8.650 5,272 +0.14(+1.65%)
Dec 14, 2015 8.720 8.720 8.510 8.510 18,116 -0.30(-3.41%)
Dec 11, 2015 8.840 8.990 8.750 8.810 15,900 +0.01(+0.11%)
Dec 10, 2015 8.870 9.000 8.800 8.800 5,625 +0.02(+0.23%)
Dec 09, 2015 9.000 9.050 8.780 8.780 8,100 -0.22(-2.44%)
Dec 08, 2015 9.150 9.150 8.950 9.000 20,000 -0.15(-1.64%)
Dec 07, 2015 9.100 9.150 9.000 9.150 7,800 +0.10(+1.10%)
Dec 04, 2015 9.200 9.200 9.050 9.050 20,300 -0.15(-1.63%)
Dec 03, 2015 9.060 9.200 9.050 9.200 8,845 +0.10(+1.10%)
Dec 02, 2015 9.170 9.180 9.090 9.100 13,408 -0.08(-0.87%)
Dec 01, 2015 9.100 9.180 9.100 9.180 850 +0.18(+2.00%)
Nov 30, 2015 9.150 9.150 8.830 9.000 28,900 -0.05(-0.55%)
Nov 27, 2015 9.420 9.480 9.050 9.050 13,600 -0.44(-4.64%)
Nov 26, 2015 9.480 9.490 9.480 9.490 3,000 +0.00(+0.00%)
Nov 25, 2015 9.300 9.490 9.290 9.490 4,050 +0.20(+2.15%)
Nov 24, 2015 9.270 9.290 9.270 9.290 1,301 +0.01(+0.11%)
Nov 23, 2015 9.280 9.280 1,700 +0.06(+0.65%)
Nov 20, 2015 9.210 9.300 9.200 9.220 4,300 -0.08(-0.86%)
Nov 19, 2015 9.280 9.300 9.130 9.300 15,300 +0.02(+0.22%)
Nov 18, 2015 9.300 9.300 9.280 9.280 20,620 +0.03(+0.32%)
Nov 17, 2015 9.300 9.300 9.250 9.250 14,800 -0.05(-0.54%)
Nov 16, 2015 9.300 9.300 9.250 9.300 19,200 +0.00(+0.00%)
Nov 13, 2015 9.310 9.310 9.200 9.300 10,800 -0.10(-1.06%)
Nov 12, 2015 9.480 9.500 9.400 9.400 0 -0.09(-0.95%)
Nov 11, 2015 9.490 9.500 9.490 9.490 6,200 +0.00(+0.00%)
Nov 10, 2015 9.490 9.490 9.490 9.490 2,400 -0.01(-0.11%)
Nov 09, 2015 9.490 9.500 9.490 9.500 2,235 +0.00(+0.00%)
Nov 06, 2015 9.420 9.500 9.420 9.500 200 +0.00(+0.00%)
Nov 05, 2015 9.400 9.500 9.400 9.500 7,100 +0.10(+1.06%)
Nov 04, 2015 9.480 9.500 9.350 9.400 2,100 -0.04(-0.42%)
Nov 03, 2015 9.480 9.500 9.440 9.440 8,345 -0.01(-0.11%)
Nov 02, 2015 9.330 9.450 9.330 9.450 2,100 +0.15(+1.61%)
Oct 30, 2015 9.540 9.700 9.280 9.300 17,200 -0.25(-2.62%)
Oct 29, 2015 9.470 9.550 9.310 9.550 9,500 +0.09(+0.95%)
Oct 28, 2015 9.520 9.550 9.440 9.460 8,900 -0.07(-0.73%)
Oct 27, 2015 9.530 9.550 9.480 9.530 5,100 +0.00(+0.00%)
Oct 26, 2015 9.450 9.700 9.260 9.530 8,553 +0.09(+0.95%)
Oct 23, 2015 9.600 9.800 9.070 9.440 10,300 -0.07(-0.74%)
Oct 22, 2015 9.870 9.930 9.510 9.510 7,717 -0.44(-4.42%)
Oct 21, 2015 9.900 9.950 9.800 9.950 14,655 -0.05(-0.50%)
Oct 20, 2015 9.750 10.00 9.750 10.00 14,750 +0.15(+1.52%)
Oct 19, 2015 9.690 9.830 9.680 9.850 7,850 +0.00(+0.00%)
Oct 16, 2015 9.680 9.850 9.680 9.850 6,900 +0.09(+0.92%)
Oct 15, 2015 9.700 9.760 9.700 9.760 12,809 +0.06(+0.62%)
Oct 14, 2015 9.710 9.820 9.700 9.700 7,400 -0.01(-0.10%)
Oct 13, 2015 9.710 9.740 9.710 9.710 1,300 -0.02(-0.21%)
Oct 09, 2015 9.730 9.730 9.730 0 +0.03(+0.31%)
Oct 08, 2015 9.700 9.750 9.700 9.700 11,800 +0.01(+0.10%)
Oct 07, 2015 9.580 9.690 9.550 9.690 17,020 +0.19(+2.00%)
Oct 06, 2015 9.580 9.590 9.500 9.500 5,500 -0.01(-0.11%)
Oct 05, 2015 9.590 9.600 9.510 9.510 5,600 -0.04(-0.42%)
Oct 02, 2015 9.500 9.550 9.500 9.550 7,300 +0.05(+0.53%)
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.