Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada · Delayed Price · Currency is CAD 7.50
+0.05 (0.67%)
Aug 19, 2025, 2:38 PM EDT
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | 0.67% | 182 |
| Aug 18, 2025 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | -0.40% | 2,200 |
| Aug 15, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 1.63% | 3,400 |
| Aug 14, 2025 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | 0.68% | 3,300 |
| Aug 13, 2025 | 7.30 | 7.31 | 7.26 | 7.31 | 7.31 | 1.25% | 900 |
| Aug 12, 2025 | 7.19 | 7.22 | 7.17 | 7.22 | 7.22 | 0.28% | 5,900 |
| Aug 11, 2025 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 0.42% | 601 |
| Aug 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.13% | 1,040 |
| Aug 7, 2025 | 7.14 | 7.14 | 7.06 | 7.09 | 7.09 | -0.70% | 14,100 |
| Aug 6, 2025 | 7.25 | 7.25 | 7.14 | 7.14 | 7.14 | -1.65% | 3,106 |
| Aug 5, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 0.55% | 3,346 |
| Aug 1, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% | 202 |
| Jul 31, 2025 | 7.42 | 7.49 | 7.24 | 7.26 | 7.26 | -2.29% | 9,409 |
| Jul 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | 0.27% | 100 |
| Jul 29, 2025 | 7.46 | 7.46 | 7.41 | 7.41 | 7.36 | -0.67% | 7,800 |
| Jul 28, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | -0.40% | 315 |
| Jul 25, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.43 | - | 501 |
| Jul 24, 2025 | 7.52 | 7.52 | 7.49 | 7.49 | 7.43 | - | 4,501 |
| Jul 23, 2025 | 7.42 | 7.49 | 7.42 | 7.49 | 7.43 | 1.49% | 800 |
| Jul 22, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.32 | 1.37% | 7,500 |
| Jul 21, 2025 | 7.31 | 7.31 | 7.28 | 7.28 | 7.23 | -0.55% | 5,403 |
| Jul 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | -0.41% | 106 |
| Jul 17, 2025 | 7.38 | 7.38 | 7.33 | 7.35 | 7.30 | -1.34% | 16,103 |
| Jul 16, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | 7.39 | 0.81% | 600 |
| Jul 15, 2025 | 7.46 | 7.46 | 7.38 | 7.39 | 7.33 | -1.34% | 11,400 |
| Jul 14, 2025 | 7.48 | 7.50 | 7.48 | 7.49 | 7.43 | -0.13% | 1,900 |
| Jul 11, 2025 | 7.59 | 7.59 | 7.48 | 7.50 | 7.44 | -1.45% | 6,620 |
| Jul 10, 2025 | 7.49 | 7.63 | 7.49 | 7.61 | 7.55 | 1.33% | 7,700 |
| Jul 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.45 | - | 200 |
| Jul 8, 2025 | 7.49 | 7.54 | 7.49 | 7.51 | 7.45 | 0.40% | 7,100 |
| Jul 7, 2025 | 7.49 | 7.49 | 7.48 | 7.48 | 7.42 | -0.53% | 1,905 |
| Jul 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | - | - |
| Jul 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | -0.13% | 2,000 |
| Jul 2, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.47 | 0.40% | 100 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.40% | 200 |
| Jun 27, 2025 | 7.49 | 7.59 | 7.49 | 7.53 | 7.47 | 0.27% | 20,900 |
| Jun 26, 2025 | 7.56 | 7.56 | 7.51 | 7.51 | 7.46 | 0.13% | 1,600 |
| Jun 25, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.45 | 0.40% | 3,330 |
| Jun 24, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.42 | 0.54% | 100 |
| Jun 23, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.38 | - | 304 |
| Jun 20, 2025 | 7.44 | 7.44 | 7.42 | 7.43 | 7.38 | 0.13% | 3,402 |
| Jun 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | -0.67% | 2,000 |
| Jun 18, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.42 | -0.27% | 5,101 |
| Jun 17, 2025 | 7.53 | 7.53 | 7.49 | 7.49 | 7.44 | -0.79% | 3,200 |
| Jun 16, 2025 | 7.55 | 7.55 | 7.54 | 7.55 | 7.50 | -0.40% | 2,511 |
| Jun 13, 2025 | 7.55 | 7.60 | 7.55 | 7.58 | 7.53 | -0.66% | 1,900 |
| Jun 12, 2025 | 7.60 | 7.63 | 7.60 | 7.63 | 7.58 | 0.66% | 2,801 |
| Jun 11, 2025 | 7.52 | 7.58 | 7.52 | 7.58 | 7.53 | - | 1,401 |
| Jun 10, 2025 | 7.57 | 7.58 | 7.57 | 7.58 | 7.53 | 0.26% | 1,803 |
| Jun 9, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.51 | - | 500 |