Brompton Global Healthcare Income & Growth ETF (TSX:HIG.U)
Canada · Delayed Price · Currency is CAD · Price in USD 8.99
-0.06 (-0.66%)
Mar 3, 2026, 9:30 AM EST
TSX:HIG.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.90% | 400 |
| Jun 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.70 | -6.30% | 1,600 |
| Feb 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.01 | 4.93% | 1,200 |
| Dec 18, 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 7.53 | -2.23% | 2,500 |
| Dec 16, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 7.71 | -2.18% | 300 |
| Dec 9, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.88 | -1.81% | 600 |
| Nov 27, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 7.97 | 1.72% | 100 |
| Nov 22, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 7.84 | 1.63% | 400 |
| Nov 20, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 7.71 | -3.16% | 200 |
| Nov 8, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 7.96 | - | 12,255 |
| Nov 5, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 7.96 | -7.23% | 12,255 |
| Sep 5, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 8.49 | -0.21% | 530 |
| Aug 29, 2024 | 9.59 | 9.59 | 9.56 | 9.56 | 8.46 | 3.58% | 300 |
| Feb 12, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 7.88 | 11.88% | 135 |
| Nov 1, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 6.90 | -5.17% | 1,800 |
| Sep 15, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 7.18 | -0.11% | 3,100 |
| Sep 13, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 7.19 | -2.13% | 1,800 |
| Jul 5, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 7.26 | 3.49% | 101 |
| May 30, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 6.97 | -6.22% | 500 |
| Feb 15, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 7.25 | -3.37% | 500 |
| Dec 30, 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 7.46 | -2.97% | 500 |
| Dec 2, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 7.65 | 4.94% | 100 |
| Nov 7, 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 7.25 | 7.87% | 350 |
| Sep 29, 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 6.67 | -14.71% | 500 |
| May 27, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 7.62 | -4.97% | 500 |
| Mar 18, 2022 | 10.65 | 10.66 | 10.65 | 10.66 | 7.95 | 4.51% | 3,900 |
| Mar 2, 2022 | 10.06 | 10.20 | 10.06 | 10.20 | 7.60 | -1.07% | 2,500 |
| Feb 28, 2022 | 10.25 | 10.31 | 10.25 | 10.31 | 7.69 | 0.98% | 3,400 |
| Feb 25, 2022 | 10.18 | 10.21 | 10.18 | 10.21 | 7.61 | 0.59% | 2,400 |
| Feb 24, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 7.53 | 0.40% | 2,400 |
| Feb 22, 2022 | 10.10 | 10.11 | 10.10 | 10.11 | 7.50 | -2.32% | 2,900 |
| Feb 15, 2022 | 10.34 | 10.35 | 10.34 | 10.35 | 7.68 | -3.09% | 2,400 |
| Feb 9, 2022 | 10.67 | 10.68 | 10.67 | 10.68 | 7.92 | -0.09% | 2,400 |
| Feb 2, 2022 | 10.66 | 10.69 | 10.66 | 10.69 | 7.93 | 2.79% | 1,387 |
| Jan 31, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 7.72 | -2.44% | 2,400 |
| Jan 20, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 7.87 | 0.19% | 1,400 |
| Jan 19, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 7.86 | 0.38% | 2,300 |
| Jan 18, 2022 | 10.57 | 10.60 | 10.57 | 10.60 | 7.83 | -4.42% | 3,400 |
| Jan 12, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 8.19 | 0.45% | 262 |
| Jan 11, 2022 | 11.00 | 11.04 | 11.00 | 11.04 | 8.15 | -3.24% | 13,600 |
| Jan 5, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 8.42 | -0.87% | 7,100 |
| Dec 15, 2021 | 11.49 | 11.51 | 11.49 | 11.51 | 8.46 | 0.70% | 8,000 |
| Dec 13, 2021 | 11.43 | 11.43 | 11.43 | 11.43 | 8.40 | 1.69% | 500 |
| Dec 8, 2021 | 11.24 | 11.24 | 11.24 | 11.24 | 8.26 | 0.36% | 1,000 |
| Dec 7, 2021 | 11.15 | 11.20 | 11.15 | 11.20 | 8.23 | -1.75% | 13,000 |
| Nov 12, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 8.34 | -0.18% | 2,000 |
| Nov 9, 2021 | 11.42 | 11.42 | 11.42 | 11.42 | 8.36 | 0.71% | 300 |
| Oct 28, 2021 | 11.33 | 11.34 | 11.33 | 11.34 | 8.30 | -3.24% | 6,900 |
| Sep 3, 2021 | 8.51 | 11.72 | 11.72 | 11.72 | 8.51 | 3.08% | 200 |