Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada · Delayed Price · Currency is CAD 7.42
+0.02 (0.27%)
Mar 30, 2026, 3:50 PM EST
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.45 | 7.45 | 7.39 | 7.40 | 7.40 | -1.33% | 5,448 |
| Mar 26, 2026 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.53% | 5,120 |
| Mar 25, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 1.21% | 11,350 |
| Mar 24, 2026 | 7.44 | 7.46 | 7.40 | 7.45 | 7.45 | -0.13% | 17,563 |
| Mar 23, 2026 | 7.49 | 7.51 | 7.46 | 7.46 | 7.46 | -0.13% | 5,967 |
| Mar 20, 2026 | 7.59 | 7.59 | 7.47 | 7.47 | 7.47 | -1.06% | 7,137 |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.26% | 102 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | -1.30% | 4,779 |
| Mar 17, 2026 | 7.76 | 7.76 | 7.67 | 7.67 | 7.67 | -1.29% | 4,273 |
| Mar 16, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 0.71% | 16,885 |
| Mar 13, 2026 | 7.77 | 7.77 | 7.71 | 7.72 | 7.72 | -0.45% | 14,394 |
| Mar 12, 2026 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -0.90% | 2,985 |
| Mar 11, 2026 | 7.82 | 7.83 | 7.82 | 7.82 | 7.82 | -0.64% | 3,627 |
| Mar 10, 2026 | 7.90 | 7.92 | 7.87 | 7.87 | 7.87 | -0.25% | 7,641 |
| Mar 9, 2026 | 7.76 | 7.89 | 7.75 | 7.89 | 7.89 | 0.77% | 10,633 |
| Mar 6, 2026 | 7.87 | 7.87 | 7.77 | 7.83 | 7.83 | -1.01% | 3,072 |
| Mar 5, 2026 | 8.03 | 8.03 | 7.87 | 7.91 | 7.91 | -1.74% | 6,298 |
| Mar 4, 2026 | 8.04 | 8.06 | 8.04 | 8.05 | 8.05 | 0.06% | 3,457 |
| Mar 3, 2026 | 8.09 | 8.09 | 7.96 | 8.05 | 8.05 | -1.17% | 4,900 |
| Mar 2, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | -0.85% | 6,901 |
| Feb 27, 2026 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | 0.49% | 1,131 |
| Feb 26, 2026 | 8.25 | 8.25 | 8.11 | 8.17 | 8.12 | -0.73% | 2,494 |
| Feb 25, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.17 | 0.49% | 103 |
| Feb 24, 2026 | 8.13 | 8.20 | 8.13 | 8.19 | 8.13 | - | 1,771 |
| Feb 23, 2026 | 8.09 | 8.20 | 8.09 | 8.19 | 8.13 | 0.49% | 5,281 |
| Feb 20, 2026 | 8.12 | 8.15 | 8.12 | 8.15 | 8.10 | -0.24% | 501 |
| Feb 19, 2026 | 8.19 | 8.19 | 8.14 | 8.17 | 8.12 | -0.12% | 2,973 |
| Feb 18, 2026 | 8.21 | 8.21 | 8.17 | 8.18 | 8.12 | -0.12% | 3,406 |
| Feb 17, 2026 | 8.21 | 8.21 | 8.19 | 8.19 | 8.13 | 0.24% | 1,534 |
| Feb 13, 2026 | 8.20 | 8.20 | 8.17 | 8.17 | 8.12 | 0.99% | 2,815 |
| Feb 12, 2026 | 8.11 | 8.13 | 8.09 | 8.09 | 8.04 | -0.49% | 2,982 |
| Feb 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | 0.74% | 148 |
| Feb 10, 2026 | 8.11 | 8.13 | 8.07 | 8.07 | 8.02 | -0.25% | 9,051 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.06 | 8.09 | 8.04 | -0.80% | 22,031 |
| Feb 6, 2026 | 8.07 | 8.16 | 8.07 | 8.16 | 8.10 | 1.30% | 1,951 |
| Feb 5, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.00 | 1.00% | 2,101 |
| Feb 4, 2026 | 8.00 | 8.02 | 7.97 | 7.97 | 7.92 | 0.13% | 10,900 |
| Feb 3, 2026 | 8.03 | 8.05 | 7.95 | 7.96 | 7.91 | -0.50% | 2,951 |
| Feb 2, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 7.95 | 0.50% | 2,000 |
| Jan 30, 2026 | 7.94 | 7.96 | 7.92 | 7.96 | 7.91 | -0.13% | 2,340 |
| Jan 29, 2026 | 7.98 | 7.99 | 7.94 | 7.97 | 7.86 | -0.38% | 4,688 |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -1.54% | 2,601 |
| Jan 27, 2026 | 8.11 | 8.15 | 8.11 | 8.13 | 8.01 | 0.18% | 1,480 |
| Jan 26, 2026 | 8.06 | 8.11 | 8.05 | 8.11 | 8.00 | 0.75% | 406 |
| Jan 23, 2026 | 8.06 | 8.06 | 8.01 | 8.05 | 7.94 | -0.25% | 5,565 |
| Jan 22, 2026 | 8.07 | 8.07 | 8.06 | 8.07 | 7.96 | 0.37% | 7,631 |
| Jan 21, 2026 | 7.90 | 8.05 | 7.90 | 8.04 | 7.93 | 1.64% | 5,841 |
| Jan 20, 2026 | 7.95 | 7.95 | 7.91 | 7.91 | 7.80 | -1.49% | 5,350 |
| Jan 19, 2026 | 8.00 | 8.03 | 7.95 | 8.03 | 7.92 | 0.31% | 4,607 |
| Jan 16, 2026 | 8.03 | 8.03 | 8.00 | 8.01 | 7.90 | -0.56% | 5,207 |