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: 9:31 AM EDT, Jun 12, 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, 2019 9.810 9.810 9.810 0 +0.03(+0.31%)
Dec 27, 2019 9.790 9.790 9.780 9.780 500 -0.01(-0.10%)
Dec 23, 2019 9.790 9.790 9.790 0 +0.04(+0.41%)
Dec 20, 2019 9.750 9.750 9.750 9.750 1,150 +0.07(+0.72%)
Dec 19, 2019 9.670 9.680 9.670 9.680 1,309 +0.01(+0.10%)
Dec 18, 2019 9.670 9.670 9.670 9.670 600 -0.03(-0.31%)
Dec 16, 2019 9.700 9.700 9.700 0 +0.10(+1.04%)
Dec 13, 2019 9.550 9.600 9.550 9.600 9,441 +0.04(+0.42%)
Dec 12, 2019 9.530 9.560 9.530 9.560 400 +0.08(+0.84%)
Dec 10, 2019 9.480 9.480 9.480 0 +0.03(+0.32%)
Dec 09, 2019 9.490 9.490 9.450 9.450 200 -0.09(-0.94%)
Dec 06, 2019 9.520 9.540 9.520 9.540 1,978 +0.08(+0.85%)
Dec 05, 2019 9.450 9.470 9.450 9.460 5,600 -0.02(-0.21%)
Dec 04, 2019 9.450 9.480 9.440 9.480 3,300 +0.10(+1.07%)
Dec 03, 2019 9.380 9.380 9.380 9.380 209 -0.02(-0.21%)
Dec 02, 2019 9.410 9.410 9.370 9.400 2,525 -0.03(-0.32%)
Nov 29, 2019 9.470 9.470 9.430 9.430 8,863 -0.13(-1.36%)
Nov 27, 2019 9.560 9.560 9.560 0 +0.08(+0.84%)
Nov 25, 2019 9.480 9.480 9.480 0 +0.10(+1.07%)
Nov 22, 2019 9.440 9.440 9.370 9.380 1,700 -0.02(-0.21%)
Nov 21, 2019 9.390 9.400 9.370 9.400 3,700 +0.00(+0.00%)
Nov 20, 2019 9.400 9.400 9.400 9.400 600 +0.00(+0.00%)
Nov 19, 2019 9.400 9.400 9.400 9.400 600 +0.02(+0.21%)
Nov 18, 2019 9.340 9.380 9.340 9.380 500 -0.02(-0.21%)
Nov 15, 2019 9.330 9.400 9.330 9.400 27,900 +0.14(+1.51%)
Nov 14, 2019 9.260 9.260 9.260 73 +0.00(+0.00%)
Nov 13, 2019 9.260 9.260 9.260 9.260 1,000 +0.02(+0.22%)
Nov 12, 2019 9.240 9.240 9.240 9.240 300 +0.06(+0.65%)
Nov 11, 2019 9.180 9.180 9.180 1 +0.00(+0.00%)
Nov 08, 2019 9.180 9.180 9.180 9.180 1,100 +0.06(+0.66%)
Nov 06, 2019 9.120 9.120 9.120 0 +0.10(+1.11%)
Nov 05, 2019 9.150 9.170 9.020 9.020 18,422 -0.13(-1.42%)
Nov 04, 2019 9.320 9.320 9.150 9.150 3,019 -0.11(-1.19%)
Nov 01, 2019 9.260 9.260 9.260 9.260 1,000 +0.06(+0.65%)
Oct 31, 2019 9.200 9.200 9.200 9.200 2,144 +0.01(+0.11%)
Oct 30, 2019 9.190 9.190 9.190 9.190 636 -0.10(-1.08%)
Oct 29, 2019 9.190 9.300 9.190 9.290 2,949 +0.10(+1.09%)
Oct 28, 2019 9.130 9.190 9.130 9.190 729 +0.11(+1.21%)
Oct 25, 2019 9.080 9.080 9.080 6 +0.00(+0.00%)
Oct 24, 2019 9.110 9.110 9.080 9.080 1,400 +0.07(+0.78%)
Oct 23, 2019 9.010 9.010 9.010 9.010 297 -0.09(-0.99%)
Oct 22, 2019 9.100 9.100 9.100 20 +0.00(+0.00%)
Oct 21, 2019 9.100 9.100 9.100 9.100 246 -0.10(-1.09%)
Oct 18, 2019 9.200 9.200 9.200 35 +0.00(+0.00%)
Oct 17, 2019 9.200 9.200 9.200 9.200 366 +0.05(+0.55%)
Oct 16, 2019 9.150 9.150 9.150 9.150 379 +0.00(+0.00%)
Oct 15, 2019 9.050 9.150 9.050 9.150 2,621 +0.08(+0.88%)
Oct 11, 2019 9.070 9.070 9.070 0 +0.07(+0.78%)
Oct 10, 2019 8.970 9.010 8.970 9.000 6,808 +0.09(+1.01%)
Oct 08, 2019 8.910 8.910 8.910 0 -0.19(-2.09%)
Oct 07, 2019 9.100 9.100 9.100 9.100 300 +0.04(+0.44%)
Oct 04, 2019 9.060 9.060 9.060 9.060 658 +0.10(+1.12%)
Oct 03, 2019 8.980 8.980 8.880 8.960 1,172 +0.10(+1.13%)
Oct 02, 2019 9.010 9.010 8.860 8.860 1,307 -0.18(-1.99%)
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.