Canada markets close in 5 hours 31 minutes

Brompton Global Healthcare Income & Growth ETF (HIG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.52-0.07 (-0.81%)
As of 09:49AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.528.528.528.528.522,000
May 01, 20248.528.528.528.528.52-
Apr 30, 20248.598.598.528.528.522,500
Apr 29, 20248.558.568.538.538.538,000
Apr 29, 20240.055 Dividend
Apr 26, 20248.578.578.578.578.51800
Apr 25, 20248.658.658.618.618.552,600
Apr 24, 20248.588.588.578.578.511,400
Apr 23, 20248.568.578.568.578.514,000
Apr 22, 20248.508.508.488.488.43300
Apr 19, 20248.428.428.428.428.376,100
Apr 18, 20248.498.498.458.458.402,300
Apr 17, 20248.518.518.518.518.46-
Apr 16, 20248.568.568.488.518.461,100
Apr 15, 20248.598.598.558.558.50600
Apr 12, 20248.568.568.568.568.51600
Apr 11, 20248.648.648.638.638.571,300
Apr 10, 20248.688.688.688.688.62-
Apr 09, 20248.668.668.648.668.604,200
Apr 08, 20248.728.728.728.728.66-
Apr 05, 20248.658.708.658.708.64500
Apr 04, 20248.678.678.668.668.60500
Apr 03, 20248.778.788.758.758.692,800
Apr 02, 20248.848.848.748.748.68300
Apr 01, 20248.838.848.838.848.783,000
Mar 28, 20248.908.908.908.908.842,100
Mar 27, 20248.878.888.848.888.822,200
Mar 27, 20240.055 Dividend
Mar 26, 20248.848.858.848.858.743,500
Mar 25, 20248.868.868.838.838.72300
Mar 22, 20248.868.868.868.868.75-
Mar 21, 20248.888.888.868.868.75200
Mar 20, 20248.818.818.818.818.702,000
Mar 19, 20248.838.838.838.838.72-
Mar 18, 20248.808.808.808.808.69-
Mar 15, 20248.828.828.828.828.71-
Mar 14, 20248.828.828.828.828.71100
Mar 13, 20248.898.898.898.898.78-
Mar 12, 20248.868.868.868.868.75500
Mar 11, 20248.858.858.858.858.74-
Mar 08, 20248.868.868.868.868.752,700
Mar 07, 20248.858.858.858.858.74500
Mar 06, 20248.728.728.728.728.61-
Mar 05, 20248.768.768.768.768.65700
Mar 04, 20248.788.788.788.788.67-
Mar 01, 20248.688.788.688.788.67300
Feb 29, 20248.708.708.708.708.59100
Feb 28, 20248.818.818.818.818.70200
Feb 28, 20240.055 Dividend
Feb 27, 20248.838.838.838.838.662,400
Feb 26, 20248.868.868.848.848.671,600
Feb 23, 20248.858.878.858.878.70100
Feb 22, 20248.718.718.718.718.55-
Feb 21, 20248.678.678.678.678.51600
Feb 20, 20248.758.758.718.718.55400
Feb 16, 20248.748.758.748.748.58600
Feb 15, 20248.668.688.658.688.521,500
Feb 14, 20248.618.698.618.698.53100
Feb 13, 20248.598.658.598.618.451,400
Feb 12, 20248.738.738.738.738.57-
Feb 09, 20248.738.738.738.738.57100
Feb 08, 20248.698.698.698.698.53100
Feb 07, 20248.738.738.738.738.57-
Feb 06, 20248.738.738.738.738.57200
Feb 05, 20248.698.698.698.698.53200
Feb 02, 20248.648.648.628.628.46400
Feb 01, 20248.568.568.568.568.40-
Jan 31, 20248.548.588.548.588.423,700
Jan 30, 20248.448.448.448.448.281,000
Jan 30, 20240.055 Dividend
Jan 29, 20248.478.478.478.478.26100
Jan 26, 20248.488.488.478.478.26600
Jan 25, 20248.438.438.398.398.184,000
Jan 24, 20248.448.448.448.448.233,100
Jan 23, 20248.508.508.478.478.26500
Jan 22, 20248.498.498.498.498.28-
Jan 19, 20248.508.508.508.508.29-
Jan 18, 20248.458.508.458.508.29500
Jan 17, 20248.458.478.458.478.26700
Jan 16, 20248.488.488.488.488.27200
Jan 15, 20248.528.528.528.528.31-
Jan 12, 20248.528.538.518.518.301,600
Jan 11, 20248.528.528.528.528.311,000
Jan 10, 20248.538.538.538.538.32500
Jan 09, 20248.438.438.438.438.22-
Jan 08, 20248.378.378.378.378.16-
Jan 05, 20248.348.348.348.348.13300
Jan 04, 20248.358.378.358.378.165,200
Jan 03, 20248.338.338.338.338.12800
Jan 02, 20248.258.318.258.318.103,700
Dec 29, 20238.228.228.228.228.01100
Dec 28, 20238.238.238.238.238.02-
Dec 28, 20230.055 Dividend
Dec 27, 20238.208.248.208.237.971,400
Dec 22, 20238.218.218.218.217.95200
Dec 21, 20238.178.178.178.177.91200
Dec 20, 20238.178.178.168.167.901,000
Dec 19, 20238.198.198.198.197.93400
Dec 18, 20238.158.178.158.177.91400
Dec 15, 20238.108.138.108.137.871,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...