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 30, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 29, 2020 9.710 9.710 9.650 9.650 1,170 +0.07(+0.73%)
Dec 24, 2020 9.580 9.580 9.580 0 -0.04(-0.42%)
Dec 23, 2020 9.620 9.620 9.620 9.620 551 +0.03(+0.31%)
Dec 22, 2020 9.600 9.600 9.590 9.590 1,220 +0.04(+0.42%)
Dec 21, 2020 9.450 9.600 9.440 9.550 1,039 -0.07(-0.73%)
Dec 18, 2020 9.620 9.620 9.620 64 +0.00(+0.00%)
Dec 17, 2020 9.620 9.620 9.620 9.620 5,570 +0.10(+1.05%)
Dec 16, 2020 9.540 9.540 9.520 9.520 700 -0.02(-0.21%)
Dec 15, 2020 9.540 9.540 9.540 9.540 2,100 +0.07(+0.74%)
Dec 14, 2020 9.580 9.580 9.470 9.470 660 -0.01(-0.11%)
Dec 11, 2020 9.450 9.480 9.450 9.480 12,510 -0.06(-0.63%)
Dec 10, 2020 9.540 9.540 9.540 9.540 200 +0.03(+0.32%)
Dec 09, 2020 9.510 9.510 9.510 9.510 224 +0.04(+0.42%)
Dec 08, 2020 9.470 9.470 9.470 1 +0.00(+0.00%)
Dec 07, 2020 9.470 9.520 9.470 9.470 2,905 +0.04(+0.42%)
Dec 04, 2020 9.430 9.430 9.430 5 +0.00(+0.00%)
Dec 03, 2020 9.430 9.430 9.430 9.430 100 -0.01(-0.11%)
Dec 02, 2020 9.440 9.440 9.440 9.440 1,000 +0.01(+0.11%)
Dec 01, 2020 9.430 9.430 9.430 9.430 1,015 +0.11(+1.18%)
Nov 30, 2020 9.320 9.320 9.320 2 +0.00(+0.00%)
Nov 27, 2020 9.300 9.320 9.300 9.320 1,862 -0.04(-0.43%)
Nov 26, 2020 9.360 9.360 9.360 9.360 2,400 +0.06(+0.65%)
Nov 25, 2020 9.310 9.310 9.270 9.300 4,089 -0.01(-0.11%)
Nov 24, 2020 9.320 9.320 9.310 9.310 2,568 -0.01(-0.11%)
Nov 23, 2020 9.510 9.510 9.320 9.320 2,343 -0.10(-1.06%)
Nov 20, 2020 9.480 9.480 9.420 9.420 1,300 +0.04(+0.43%)
Nov 19, 2020 9.390 9.390 9.380 9.380 27,706 -0.07(-0.74%)
Nov 18, 2020 9.520 9.520 9.450 9.450 6,150 -0.12(-1.25%)
Nov 17, 2020 9.500 9.570 9.500 9.570 4,200 -0.02(-0.21%)
Nov 16, 2020 9.600 9.600 9.590 9.590 500 +0.01(+0.10%)
Nov 13, 2020 9.580 9.580 9.550 9.580 1,048 +0.07(+0.74%)
Nov 12, 2020 9.560 9.560 9.510 9.510 500 -0.06(-0.63%)
Nov 11, 2020 9.570 9.570 9.570 9.570 1,030 +0.14(+1.48%)
Nov 10, 2020 9.470 9.470 9.430 9.430 1,623 -0.17(-1.77%)
Nov 09, 2020 9.600 9.600 9.600 4 +0.00(+0.00%)
Nov 06, 2020 9.580 9.630 9.580 9.600 684 -0.12(-1.23%)
Nov 05, 2020 9.720 9.720 9.720 9.720 1,039 +0.15(+1.57%)
Nov 04, 2020 9.290 9.570 9.290 9.570 2,330 +0.40(+4.36%)
Nov 03, 2020 9.170 9.190 9.170 9.170 4,111 +0.37(+4.20%)
Nov 02, 2020 8.800 8.800 8.800 107 +0.00(+0.00%)
Oct 30, 2020 8.950 8.950 8.800 8.800 702 -0.17(-1.90%)
Oct 29, 2020 8.970 8.970 8.970 8.970 291 -0.17(-1.86%)
Oct 28, 2020 9.140 9.140 9.140 9.140 569 -0.19(-2.04%)
Oct 27, 2020 9.350 9.350 9.330 9.330 30,500 +0.03(+0.32%)
Oct 26, 2020 9.320 9.320 9.270 9.300 1,385 -0.10(-1.06%)
Oct 23, 2020 9.410 9.410 9.400 9.400 450 +0.01(+0.11%)
Oct 22, 2020 9.370 9.390 9.320 9.390 1,110 -0.03(-0.32%)
Oct 21, 2020 9.420 9.420 9.420 9.420 304 +0.00(+0.00%)
Oct 19, 2020 9.420 9.420 9.420 0 -0.04(-0.42%)
Oct 16, 2020 9.460 9.460 9.460 9.460 200 +0.12(+1.28%)
Oct 15, 2020 9.320 9.340 9.310 9.340 2,563 -0.07(-0.74%)
Oct 14, 2020 9.410 9.410 9.410 9.410 3,205 -0.09(-0.95%)
Oct 13, 2020 9.500 9.500 9.480 9.500 2,500 +0.04(+0.42%)
Oct 09, 2020 9.460 9.460 9.460 0 +0.11(+1.18%)
Oct 07, 2020 9.350 9.350 9.350 0 +0.07(+0.75%)
Oct 06, 2020 9.280 9.340 9.280 9.280 4,311 -0.02(-0.22%)
Oct 05, 2020 9.300 9.300 9.300 9.300 520 +0.05(+0.54%)
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.