Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada · Delayed Price · Currency is CAD 7.10
-0.11 (-1.53%)
Jun 17, 2026, 3:52 PM EST
TSX:HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.19 | 7.19 | 7.09 | 7.10 | 7.10 | -1.80% | 10,840 |
| Jun 16, 2026 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | 0.28% | 2,837 |
| Jun 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.69% | 155 |
| Jun 12, 2026 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | 0.55% | 815 |
| Jun 11, 2026 | 7.24 | 7.27 | 7.21 | 7.22 | 7.22 | -0.28% | 8,781 |
| Jun 9, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 1.26% | 2,000 |
| Jun 8, 2026 | 7.17 | 7.18 | 7.15 | 7.15 | 7.15 | -0.56% | 982 |
| Jun 5, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.98% | 2,016 |
| Jun 4, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | 2.59% | 453 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | -0.29% | 9,922 |
| Jun 2, 2026 | 6.96 | 7.03 | 6.96 | 6.96 | 6.96 | -0.36% | 3,012 |
| Jun 1, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | -1.90% | 3,804 |
| May 29, 2026 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | -0.56% | 1,493 |
| May 28, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.16 | 0.63% | 3,743 |
| May 27, 2026 | 7.16 | 7.17 | 7.16 | 7.17 | 7.12 | 0.21% | 2,539 |
| May 26, 2026 | 7.25 | 7.25 | 7.14 | 7.16 | 7.10 | -1.45% | 4,275 |
| May 25, 2026 | 7.19 | 7.26 | 7.19 | 7.26 | 7.20 | 0.83% | 2,764 |
| May 22, 2026 | 7.19 | 7.21 | 7.19 | 7.20 | 7.15 | 0.84% | 988 |
| May 21, 2026 | 7.13 | 7.15 | 7.12 | 7.14 | 7.09 | 0.71% | 2,176 |
| May 20, 2026 | 7.11 | 7.11 | 7.07 | 7.09 | 7.04 | -0.70% | 3,902 |
| May 19, 2026 | 7.19 | 7.19 | 7.14 | 7.14 | 7.09 | 1.78% | 2,954 |
| May 15, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 6.96 | -1.20% | 7,645 |
| May 14, 2026 | 7.10 | 7.11 | 7.10 | 7.10 | 7.05 | 0.07% | 8,043 |
| May 13, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.04 | 0.50% | 5,548 |
| May 12, 2026 | 7.11 | 7.11 | 7.06 | 7.06 | 7.01 | 1.73% | 424 |
| May 11, 2026 | 7.03 | 7.03 | 6.94 | 6.94 | 6.89 | -0.43% | 9,667 |
| May 8, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.92 | -0.57% | 5,364 |
| May 7, 2026 | 6.95 | 7.03 | 6.95 | 7.01 | 6.96 | -0.71% | 7,038 |
| May 6, 2026 | 7.06 | 7.07 | 7.03 | 7.06 | 7.01 | -0.14% | 12,809 |
| May 5, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.02 | - | 593 |
| May 4, 2026 | 7.10 | 7.10 | 7.05 | 7.07 | 7.02 | -0.42% | 16,872 |
| May 1, 2026 | 7.10 | 7.22 | 7.10 | 7.10 | 7.05 | -1.18% | 17,436 |
| Apr 30, 2026 | 7.09 | 7.19 | 7.09 | 7.19 | 7.13 | 1.41% | 6,962 |
| Apr 29, 2026 | 7.13 | 7.15 | 7.13 | 7.14 | 7.03 | -1.11% | 13,383 |
| Apr 28, 2026 | 7.13 | 7.23 | 7.13 | 7.22 | 7.11 | 0.07% | 10,193 |
| Apr 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | -0.48% | 177 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.14 | -1.63% | 7,556 |
| Apr 23, 2026 | 7.43 | 7.43 | 7.35 | 7.37 | 7.26 | -0.34% | 2,862 |
| Apr 22, 2026 | 7.39 | 7.45 | 7.38 | 7.40 | 7.28 | -0.27% | 1,805 |
| Apr 21, 2026 | 7.45 | 7.48 | 7.42 | 7.42 | 7.30 | -1.79% | 11,672 |
| Apr 20, 2026 | 7.54 | 7.57 | 7.54 | 7.55 | 7.43 | -0.85% | 4,794 |
| Apr 17, 2026 | 7.59 | 7.62 | 7.57 | 7.62 | 7.50 | 1.47% | 7,972 |
| Apr 16, 2026 | 7.54 | 7.55 | 7.50 | 7.51 | 7.39 | -0.86% | 4,944 |
| Apr 15, 2026 | 7.62 | 7.62 | 7.56 | 7.57 | 7.45 | -0.66% | 6,538 |
| Apr 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.50 | 0.93% | 119 |
| Apr 13, 2026 | 7.53 | 7.55 | 7.50 | 7.55 | 7.43 | 0.27% | 6,987 |
| Apr 10, 2026 | 7.58 | 7.61 | 7.53 | 7.53 | 7.42 | -0.66% | 6,503 |
| Apr 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.46 | -0.13% | 1,208 |
| Apr 8, 2026 | 7.58 | 7.59 | 7.56 | 7.59 | 7.47 | 1.88% | 5,901 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.34 | -0.67% | 4,586 |