Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada · Delayed Price · Currency is CAD 7.55
-0.09 (-1.18%)
Oct 14, 2025, 9:30 AM EDT
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.72 | 7.72 | 7.63 | 7.64 | 7.64 | -1.04% | 3,545 |
| Oct 9, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | - | 1,200 |
| Oct 8, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 0.13% | 2,200 |
| Oct 7, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% | 100 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | 144 |
| Oct 3, 2025 | 7.63 | 7.76 | 7.63 | 7.76 | 7.76 | 1.31% | 6,200 |
| Oct 2, 2025 | 7.63 | 7.66 | 7.62 | 7.66 | 7.66 | - | 2,602 |
| Oct 1, 2025 | 7.55 | 7.66 | 7.55 | 7.66 | 7.66 | 2.54% | 1,900 |
| Sep 30, 2025 | 7.31 | 7.48 | 7.31 | 7.47 | 7.47 | 2.47% | 11,700 |
| Sep 29, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.55% | 1,400 |
| Sep 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.28% | - |
| Sep 25, 2025 | 7.33 | 7.33 | 7.23 | 7.23 | 7.18 | -1.90% | 7,400 |
| Sep 24, 2025 | 7.38 | 7.38 | 7.37 | 7.37 | 7.31 | -0.27% | 10,500 |
| Sep 23, 2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7.33 | 0.68% | 1,600 |
| Sep 22, 2025 | 7.35 | 7.35 | 7.34 | 7.34 | 7.28 | -0.27% | 1,301 |
| Sep 19, 2025 | 7.33 | 7.37 | 7.33 | 7.36 | 7.30 | -0.41% | 12,205 |
| Sep 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | 0.54% | 101 |
| Sep 17, 2025 | 7.36 | 7.39 | 7.35 | 7.35 | 7.29 | 0.14% | 12,300 |
| Sep 16, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.28 | -0.27% | 2,644 |
| Sep 15, 2025 | 7.41 | 7.41 | 7.35 | 7.36 | 7.30 | -0.94% | 3,300 |
| Sep 12, 2025 | 7.54 | 7.54 | 7.43 | 7.43 | 7.37 | -1.33% | 3,825 |
| Sep 11, 2025 | 7.47 | 7.53 | 7.47 | 7.53 | 7.47 | 1.62% | 7,010 |
| Sep 10, 2025 | 7.49 | 7.49 | 7.41 | 7.41 | 7.35 | -1.20% | 1,800 |
| Sep 9, 2025 | 7.49 | 7.50 | 7.49 | 7.50 | 7.44 | 0.40% | 801 |
| Sep 8, 2025 | 7.50 | 7.50 | 7.40 | 7.47 | 7.41 | -0.27% | 7,000 |
| Sep 5, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.43 | 0.94% | 2,000 |
| Sep 4, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - | - |
| Sep 3, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | 7.36 | -0.27% | 2,220 |
| Sep 2, 2025 | 7.37 | 7.44 | 7.37 | 7.44 | 7.38 | - | 32,600 |
| Aug 29, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.40% | 100 |
| Aug 28, 2025 | 7.46 | 7.47 | 7.45 | 7.47 | 7.42 | -0.27% | 2,709 |
| Aug 27, 2025 | 7.47 | 7.49 | 7.47 | 7.49 | 7.43 | 0.40% | 2,000 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.41 | - | - |
| Aug 25, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.40 | -0.67% | 1,625 |
| Aug 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.45 | -0.66% | - |
| Aug 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.50 | - | - |
| Aug 20, 2025 | 7.52 | 7.57 | 7.52 | 7.56 | 7.50 | 0.80% | 9,800 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 0.67% | 200 |
| Aug 18, 2025 | 7.48 | 7.48 | 7.45 | 7.45 | 7.40 | -0.40% | 2,200 |
| Aug 15, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.43 | 1.63% | 3,400 |
| Aug 14, 2025 | 7.34 | 7.36 | 7.34 | 7.36 | 7.31 | 0.68% | 3,300 |
| Aug 13, 2025 | 7.30 | 7.31 | 7.26 | 7.31 | 7.26 | 1.25% | 900 |
| Aug 12, 2025 | 7.19 | 7.22 | 7.17 | 7.22 | 7.17 | 0.28% | 5,900 |
| Aug 11, 2025 | 7.23 | 7.23 | 7.20 | 7.20 | 7.15 | 0.42% | 601 |
| Aug 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | 1.13% | 1,040 |
| Aug 7, 2025 | 7.14 | 7.14 | 7.06 | 7.09 | 7.04 | -0.70% | 14,100 |
| Aug 6, 2025 | 7.25 | 7.25 | 7.14 | 7.14 | 7.09 | -1.65% | 3,106 |
| Aug 5, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.21 | 0.55% | 3,346 |
| Aug 1, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.17 | -0.55% | 202 |
| Jul 31, 2025 | 7.42 | 7.49 | 7.24 | 7.26 | 7.21 | -2.29% | 9,409 |