Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada
· Delayed Price · Currency is CAD 7.62
-0.11 (-1.42%)
May 1, 2025, 4:10 PM EDT
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | -1.42% | 2,104 |
| 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 |
| Mar 26, 2025 | 8.06 | 8.07 | 8.06 | 8.07 | 8.01 | -0.25% | 1,900 |
| Mar 25, 2025 | 8.23 | 8.23 | 8.05 | 8.09 | 8.03 | -0.37% | 33,447 |
| Mar 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Mar 21, 2025 | 8.14 | 8.14 | 8.10 | 8.12 | 8.06 | -0.12% | 1,500 |
| Mar 20, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | -0.25% | 6,000 |
| Mar 19, 2025 | 8.13 | 8.15 | 8.13 | 8.15 | 8.09 | 0.12% | 400 |
| Mar 18, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 1.12% | 100 |
| Mar 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | - | - |
| Mar 14, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.00 | 0.63% | 2,500 |
| Mar 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -0.12% | 201 |
| Mar 12, 2025 | 8.02 | 8.04 | 8.01 | 8.01 | 7.96 | -0.74% | 4,000 |
| Mar 11, 2025 | 8.04 | 8.08 | 8.04 | 8.07 | 8.02 | -0.86% | 8,600 |
| Mar 10, 2025 | 8.22 | 8.22 | 8.14 | 8.14 | 8.08 | -1.33% | 505 |
| Mar 7, 2025 | 8.22 | 8.25 | 8.20 | 8.25 | 8.19 | 0.61% | 10,200 |
| Mar 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - | 300 |
| Mar 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - | 200 |
| Mar 4, 2025 | 8.19 | 8.20 | 8.19 | 8.20 | 8.14 | 0.61% | 3,420 |
| Mar 3, 2025 | 8.18 | 8.19 | 8.15 | 8.15 | 8.09 | 1.49% | 1,300 |
| Feb 28, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 7.98 | -0.86% | 1,600 |
| Feb 27, 2025 | 8.17 | 8.17 | 8.10 | 8.10 | 7.99 | -0.49% | 500 |
| Feb 26, 2025 | 8.18 | 8.18 | 8.14 | 8.14 | 8.03 | -0.73% | 823 |
| Feb 25, 2025 | 8.14 | 8.20 | 8.14 | 8.20 | 8.08 | 0.86% | 19,000 |
| Feb 24, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.02 | 0.74% | 4,100 |
| Feb 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.96 | -0.49% | 224 |
| Feb 20, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.00 | 0.87% | 2,200 |