Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada
· Delayed Price · Currency is CAD 7.56
+0.06 (0.80%)
Jun 6, 2025, 3:29 PM EDT
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | 7.57 | 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 |
| Apr 16, 2025 | 7.65 | 7.65 | 7.53 | 7.53 | 7.48 | -1.18% | 2,530 |
| Apr 15, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.57 | -0.39% | 112 |
| Apr 14, 2025 | 7.62 | 7.67 | 7.62 | 7.65 | 7.60 | 0.92% | 900 |
| Apr 11, 2025 | 7.45 | 7.60 | 7.45 | 7.58 | 7.53 | 2.85% | 3,300 |
| Apr 10, 2025 | 7.55 | 7.55 | 7.27 | 7.37 | 7.32 | -2.38% | 2,600 |
| Apr 9, 2025 | 7.22 | 7.55 | 7.22 | 7.55 | 7.50 | 0.80% | 500 |
| Apr 8, 2025 | 7.63 | 7.63 | 7.49 | 7.49 | 7.44 | 0.81% | 5,000 |
| Apr 7, 2025 | 7.51 | 7.51 | 7.29 | 7.43 | 7.38 | -1.07% | 6,200 |
| Apr 4, 2025 | 7.89 | 7.89 | 7.51 | 7.51 | 7.46 | -6.01% | 1,400 |
| Apr 3, 2025 | 8.01 | 8.01 | 7.99 | 7.99 | 7.93 | 0.88% | 210 |
| Apr 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.86 | - | - |
| Apr 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.86 | -1.37% | 701 |
| Mar 31, 2025 | 7.98 | 8.04 | 7.94 | 8.03 | 7.97 | -0.62% | 2,443 |
| Mar 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | - | - |
| Mar 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.03 | 0.12% | 800 |