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 )

8.740 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 11, 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 31, 2018 8.440 8.440 8.440 0 -0.07(-0.82%)
Dec 28, 2018 8.500 8.510 8.500 8.510 1,410 +0.13(+1.55%)
Dec 27, 2018 7.950 8.400 7.950 8.380 8,650 +0.48(+6.08%)
Dec 24, 2018 7.900 7.900 7.900 0 -0.39(-4.70%)
Dec 21, 2018 8.290 8.290 8.290 8.290 282 -0.10(-1.19%)
Dec 20, 2018 8.430 8.430 8.390 8.390 1,504 -0.09(-1.06%)
Dec 19, 2018 8.650 8.650 8.460 8.480 2,930 -0.09(-1.05%)
Dec 18, 2018 8.600 8.600 8.540 8.570 785 -0.04(-0.46%)
Dec 17, 2018 8.810 8.810 8.610 8.610 15,756 -0.16(-1.82%)
Dec 14, 2018 8.770 8.770 8.770 8.770 292 -0.29(-3.20%)
Dec 12, 2018 9.060 9.060 9.060 0 +0.16(+1.80%)
Dec 11, 2018 8.900 8.900 8.900 8.900 300 +0.03(+0.34%)
Dec 10, 2018 9.040 9.040 8.870 8.870 2,106 +0.17(+1.95%)
Dec 07, 2018 8.930 8.930 8.700 8.700 2,419 -0.27(-3.01%)
Dec 06, 2018 8.980 9.250 8.960 8.970 4,900 -0.29(-3.13%)
Dec 05, 2018 9.190 9.260 9.190 9.260 2,400 +0.11(+1.20%)
Dec 04, 2018 9.090 9.150 9.090 9.150 2,906 -0.28(-2.97%)
Dec 03, 2018 9.430 9.430 9.430 9.430 1,035 +0.14(+1.51%)
Nov 29, 2018 9.290 9.290 9.290 0 +0.12(+1.31%)
Nov 28, 2018 9.010 9.170 8.500 9.170 8,860 +0.25(+2.80%)
Nov 26, 2018 8.920 8.920 8.920 0 +0.04(+0.45%)
Nov 23, 2018 8.880 8.880 8.880 8.880 400 -0.14(-1.55%)
Nov 22, 2018 9.020 9.020 9.020 9.020 1,500 +0.07(+0.78%)
Nov 16, 2018 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 15, 2018 9.010 9.010 8.880 8.950 1,354 -0.15(-1.65%)
Nov 14, 2018 9.100 9.100 9.100 27 +0.00(+0.00%)
Nov 13, 2018 9.100 9.100 9.100 4 +0.00(+0.00%)
Nov 12, 2018 9.100 9.100 9.100 9.100 100 -0.15(-1.62%)
Nov 08, 2018 9.250 9.250 9.250 0 -0.04(-0.43%)
Nov 07, 2018 9.290 9.290 9.290 9.290 1,200 +0.31(+3.45%)
Nov 06, 2018 8.980 8.980 8.980 8.980 1,230 +0.03(+0.34%)
Nov 05, 2018 8.950 8.950 8.950 8.950 100 +0.05(+0.56%)
Nov 02, 2018 9.040 9.050 8.900 8.900 2,200 -0.04(-0.45%)
Nov 01, 2018 8.940 8.940 8.940 8.940 1,017 +0.07(+0.79%)
Oct 31, 2018 8.830 8.870 8.830 8.870 1,025 +0.14(+1.60%)
Oct 29, 2018 8.730 8.730 8.730 8.730 500 -0.02(-0.23%)
Oct 26, 2018 8.700 8.800 8.640 8.750 1,802 -0.03(-0.34%)
Oct 25, 2018 8.760 8.780 8.760 8.780 2,603 +0.09(+1.04%)
Oct 24, 2018 8.930 8.930 8.690 8.690 707 -0.18(-2.03%)
Oct 23, 2018 9.000 9.000 8.870 8.870 2,804 -0.39(-4.21%)
Oct 22, 2018 9.260 9.260 9.260 4 +0.00(+0.00%)
Oct 19, 2018 9.260 9.260 9.260 10 +0.00(+0.00%)
Oct 18, 2018 9.260 9.260 9.260 5 +0.00(+0.00%)
Oct 17, 2018 9.140 9.260 9.140 9.260 2,400 +0.04(+0.43%)
Oct 16, 2018 9.220 9.220 9.220 9.220 919 +0.25(+2.79%)
Oct 15, 2018 9.000 9.000 8.970 8.970 1,576 +0.06(+0.67%)
Oct 12, 2018 9.060 9.060 8.910 8.910 1,804 -0.08(-0.89%)
Oct 11, 2018 8.990 8.990 8.990 8.990 379 -0.24(-2.60%)
Oct 10, 2018 9.280 9.280 9.230 9.230 1,405 -0.05(-0.54%)
Oct 09, 2018 9.280 9.280 9.280 9.280 300 -0.03(-0.32%)
Oct 05, 2018 9.310 9.310 9.310 0 -0.01(-0.11%)
Oct 04, 2018 9.430 9.430 9.320 9.320 7,355 -0.19(-2.00%)
Oct 03, 2018 9.530 9.530 9.510 9.510 2,050 +0.01(+0.11%)
Oct 02, 2018 9.560 9.560 9.500 9.500 27,850 -0.06(-0.63%)
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.