Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada · Delayed Price · Currency is CAD 7.97
0.00 (0.00%)
At close: Dec 5, 2025
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 7.97 | - | 4,300 |
| Dec 4, 2025 | 8.02 | 8.02 | 7.97 | 7.97 | 7.97 | -1.24% | 2,901 |
| Dec 3, 2025 | 8.07 | 8.09 | 8.07 | 8.07 | 8.07 | 0.44% | 4,347 |
| Dec 2, 2025 | 8.13 | 8.13 | 8.03 | 8.04 | 8.04 | -0.92% | 7,551 |
| Dec 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.05% | 2,002 |
| Nov 27, 2025 | 8.25 | 8.29 | 8.25 | 8.28 | 8.23 | 0.24% | 2,470 |
| Nov 26, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | -0.24% | 204 |
| Nov 25, 2025 | 8.18 | 8.30 | 8.18 | 8.28 | 8.23 | 1.85% | 6,841 |
| Nov 24, 2025 | 8.15 | 8.15 | 8.12 | 8.13 | 8.08 | 0.12% | 3,835 |
| Nov 21, 2025 | 8.05 | 8.16 | 8.05 | 8.12 | 8.07 | 1.75% | 1,107 |
| Nov 20, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | 7.93 | -0.37% | 901 |
| Nov 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | -0.50% | 411 |
| Nov 18, 2025 | 8.06 | 8.07 | 8.03 | 8.05 | 8.00 | -0.56% | 3,800 |
| Nov 17, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.04 | 0.19% | 4,700 |
| Nov 14, 2025 | 8.02 | 8.08 | 8.02 | 8.08 | 8.03 | -0.25% | 1,505 |
| Nov 13, 2025 | 8.10 | 8.16 | 8.10 | 8.10 | 8.05 | 0.62% | 6,800 |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 0.19% | 190 |
| Nov 11, 2025 | 7.86 | 8.04 | 7.86 | 8.04 | 7.98 | 2.10% | 1,962 |
| Nov 10, 2025 | 7.85 | 7.87 | 7.84 | 7.87 | 7.82 | 1.48% | 5,000 |
| Nov 4, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | -0.19% | 200 |
| Nov 3, 2025 | 7.72 | 7.77 | 7.71 | 7.77 | 7.72 | -0.38% | 3,915 |
| Oct 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | -0.26% | 3,000 |
| Oct 29, 2025 | 7.84 | 7.87 | 7.82 | 7.82 | 7.71 | -0.26% | 1,414 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.84 | 7.84 | 7.73 | -1.20% | 4,897 |
| Oct 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | 0.25% | 330 |
| Oct 24, 2025 | 7.93 | 7.94 | 7.91 | 7.92 | 7.81 | 0.19% | 10,070 |
| Oct 23, 2025 | 7.93 | 7.93 | 7.89 | 7.90 | 7.79 | -0.38% | 904 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.92 | 7.93 | 7.82 | 0.89% | 6,440 |
| Oct 21, 2025 | 7.87 | 7.88 | 7.86 | 7.86 | 7.75 | 0.38% | 8,190 |
| Oct 20, 2025 | 7.74 | 7.83 | 7.74 | 7.83 | 7.72 | 1.49% | 6,489 |
| Oct 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.61 | 0.19% | 4,951 |
| Oct 16, 2025 | 7.69 | 7.72 | 7.69 | 7.70 | 7.60 | 0.39% | 7,535 |
| Oct 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.57 | 0.26% | 105 |
| Oct 14, 2025 | 7.55 | 7.67 | 7.55 | 7.65 | 7.55 | 0.20% | 9,759 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.63 | 7.64 | 7.53 | -1.10% | 3,545 |
| Oct 9, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.61 | - | 1,200 |
| Oct 8, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.61 | 0.13% | 2,150 |
| Oct 7, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.60 | 0.13% | 100 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -0.77% | 144 |
| Oct 3, 2025 | 7.63 | 7.76 | 7.63 | 7.76 | 7.65 | 1.31% | 6,200 |
| Oct 2, 2025 | 7.63 | 7.66 | 7.62 | 7.66 | 7.56 | - | 2,602 |
| Oct 1, 2025 | 7.55 | 7.66 | 7.55 | 7.66 | 7.56 | 2.54% | 1,890 |
| Sep 30, 2025 | 7.31 | 7.48 | 7.31 | 7.47 | 7.37 | 2.47% | 11,700 |
| Sep 29, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | 0.83% | 1,400 |
| Sep 25, 2025 | 7.33 | 7.33 | 7.23 | 7.23 | 7.08 | -1.83% | 7,363 |
| Sep 24, 2025 | 7.38 | 7.38 | 7.37 | 7.37 | 7.21 | -0.34% | 10,475 |
| Sep 23, 2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7.23 | 0.68% | 1,600 |
| Sep 22, 2025 | 7.35 | 7.35 | 7.34 | 7.34 | 7.18 | -0.27% | 1,301 |
| Sep 19, 2025 | 7.33 | 7.37 | 7.33 | 7.36 | 7.20 | -0.41% | 12,205 |
| Sep 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 0.61% | 101 |