Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada
· Delayed Price · Currency is CAD 7.53
+0.01 (0.13%)
Jun 27, 2025, 3:59 PM EDT
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.49 | 7.59 | 7.49 | 7.53 | 7.53 | 0.27% | 20,900 |
| Jun 26, 2025 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | 0.13% | 1,600 |
| Jun 25, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.40% | 3,330 |
| Jun 24, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | 100 |
| Jun 23, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | - | 304 |
| Jun 20, 2025 | 7.44 | 7.44 | 7.42 | 7.43 | 7.43 | 0.13% | 3,402 |
| Jun 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% | 2,000 |
| Jun 18, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | -0.27% | 5,101 |
| Jun 17, 2025 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | -0.79% | 3,200 |
| Jun 16, 2025 | 7.55 | 7.55 | 7.54 | 7.55 | 7.55 | -0.40% | 2,511 |
| Jun 13, 2025 | 7.55 | 7.60 | 7.55 | 7.58 | 7.58 | -0.66% | 1,900 |
| Jun 12, 2025 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | 0.66% | 2,801 |
| Jun 11, 2025 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | - | 1,401 |
| Jun 10, 2025 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | 0.26% | 1,803 |
| Jun 9, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | - | 500 |
| Jun 6, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | 0.67% | 4,001 |
| Jun 5, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | - |
| Jun 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | - |
| Jun 3, 2025 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | -0.27% | 2,542 |
| Jun 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.40% | 204 |
| May 30, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.53% | - |
| May 29, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | -0.13% | - |
| May 28, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.45 | -0.66% | 2,600 |
| May 27, 2025 | 7.51 | 7.55 | 7.51 | 7.55 | 7.49 | 1.34% | 1,400 |
| May 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.27% | - |
| May 23, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.37 | -0.54% | 100 |
| May 22, 2025 | 7.49 | 7.49 | 7.47 | 7.47 | 7.42 | -1.19% | 1,123 |
| May 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.50 | -0.92% | 200 |
| May 20, 2025 | 7.56 | 7.63 | 7.56 | 7.63 | 7.57 | 1.60% | 1,100 |
| May 16, 2025 | 7.47 | 7.51 | 7.47 | 7.51 | 7.45 | 1.08% | 400 |
| May 15, 2025 | 7.33 | 7.43 | 7.33 | 7.43 | 7.38 | 2.06% | 4,613 |
| May 14, 2025 | 7.42 | 7.42 | 7.28 | 7.28 | 7.23 | -1.89% | 4,001 |
| May 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | -1.85% | 502 |
| May 12, 2025 | 7.47 | 7.56 | 7.47 | 7.56 | 7.50 | 1.20% | 2,107 |
| May 9, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.42 | -0.40% | 1,000 |
| May 8, 2025 | 7.50 | 7.52 | 7.50 | 7.50 | 7.44 | -1.19% | 2,400 |
| May 7, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | 0.53% | 100 |
| May 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -2.58% | 300 |
| May 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 1.71% | 400 |
| May 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.42% | - |
| May 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Apr 30, 2025 | 7.67 | 7.73 | 7.67 | 7.73 | 7.73 | -0.13% | 2,104 |
| Apr 29, 2025 | 7.65 | 7.75 | 7.65 | 7.74 | 7.69 | 0.91% | 2,200 |
| Apr 28, 2025 | 7.64 | 7.67 | 7.64 | 7.67 | 7.62 | 0.39% | 2,300 |
| Apr 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.59 | - | - |
| Apr 24, 2025 | 7.63 | 7.64 | 7.63 | 7.64 | 7.59 | -0.13% | 206 |
| Apr 23, 2025 | 7.61 | 7.65 | 7.61 | 7.65 | 7.60 | 1.86% | 1,200 |
| Apr 22, 2025 | 7.38 | 7.51 | 7.38 | 7.51 | 7.45 | 1.90% | 1,508 |
| Apr 21, 2025 | 7.49 | 7.49 | 7.37 | 7.37 | 7.32 | -1.99% | 2,300 |
| Apr 17, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | -0.13% | 300 |