Brompton Global Healthcare Income & Growth ETF (TSX:HIG)
Canada · Delayed Price · Currency is CAD 7.54
-0.02 (-0.26%)
Aug 13, 2026, 2:42 PM EST
TSX:HIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.26% | 5,478 |
| Aug 12, 2026 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | -0.13% | 551 |
| Aug 11, 2026 | 7.56 | 7.57 | 7.56 | 7.57 | 7.57 | 1.61% | 3,701 |
| Aug 6, 2026 | 7.40 | 7.45 | 7.39 | 7.45 | 7.45 | 0.07% | 3,545 |
| Aug 5, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.29% | 3,400 |
| Aug 4, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -2.00% | 10,349 |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.74% | 100 |
| Jul 30, 2026 | 7.49 | 7.52 | 7.49 | 7.50 | 7.45 | -1.06% | 3,006 |
| Jul 29, 2026 | 7.66 | 7.66 | 7.58 | 7.58 | 7.52 | -1.30% | 5,840 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.64 | 7.68 | 7.62 | 2.54% | 9,240 |
| Jul 27, 2026 | 7.51 | 7.51 | 7.49 | 7.49 | 7.44 | 1.35% | 3,732 |
| Jul 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | 1.23% | 293 |
| Jul 22, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.25 | -0.14% | 3,870 |
| Jul 21, 2026 | 7.31 | 7.32 | 7.31 | 7.31 | 7.26 | 0.14% | 1,000 |
| Jul 20, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.25 | -1.08% | 1,201 |
| Jul 17, 2026 | 7.47 | 7.47 | 7.38 | 7.38 | 7.33 | -0.40% | 2,406 |
| Jul 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | 1.09% | 2,103 |
| Jul 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.28 | 0.55% | 435 |
| Jul 14, 2026 | 7.36 | 7.36 | 7.28 | 7.29 | 7.24 | -1.75% | 4,733 |
| Jul 13, 2026 | 7.37 | 7.42 | 7.37 | 7.42 | 7.37 | - | 415 |
| Jul 10, 2026 | 7.51 | 7.51 | 7.40 | 7.42 | 7.37 | - | 5,569 |
| Jul 9, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.37 | -1.46% | 4,454 |
| Jul 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.47 | -1.31% | 1,201 |
| Jul 7, 2026 | 7.60 | 7.70 | 7.58 | 7.63 | 7.57 | 1.87% | 7,595 |
| Jul 6, 2026 | 7.42 | 7.49 | 7.42 | 7.49 | 7.44 | -2.60% | 6,965 |
| Jul 3, 2026 | 8.03 | 8.03 | 7.60 | 7.69 | 7.63 | 1.72% | 6,112 |
| Jul 2, 2026 | 7.62 | 7.62 | 7.54 | 7.56 | 7.50 | 2.30% | 1,832 |
| Jun 30, 2026 | 7.37 | 7.41 | 7.32 | 7.39 | 7.34 | -0.20% | 4,652 |
| Jun 29, 2026 | 7.47 | 7.47 | 7.45 | 7.46 | 7.35 | -0.13% | 6,103 |
| Jun 26, 2026 | 7.46 | 7.50 | 7.46 | 7.47 | 7.36 | 1.77% | 2,940 |
| Jun 25, 2026 | 7.30 | 7.37 | 7.30 | 7.34 | 7.23 | 1.10% | 5,088 |
| Jun 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | 1.04% | 6,102 |
| Jun 23, 2026 | 7.14 | 7.19 | 7.14 | 7.19 | 7.08 | 1.34% | 4,050 |
| Jun 22, 2026 | 7.11 | 7.11 | 7.06 | 7.09 | 6.99 | - | 16,084 |
| Jun 19, 2026 | 7.06 | 7.09 | 7.06 | 7.09 | 6.99 | 0.85% | 251 |
| Jun 18, 2026 | 7.06 | 7.06 | 7.00 | 7.03 | 6.93 | -0.99% | 6,409 |
| Jun 17, 2026 | 7.19 | 7.19 | 7.09 | 7.10 | 7.00 | -1.80% | 10,840 |
| Jun 16, 2026 | 7.16 | 7.23 | 7.16 | 7.23 | 7.12 | 0.28% | 2,837 |
| Jun 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.10 | -0.69% | 155 |
| Jun 12, 2026 | 7.27 | 7.27 | 7.26 | 7.26 | 7.15 | 0.55% | 815 |
| Jun 11, 2026 | 7.24 | 7.27 | 7.21 | 7.22 | 7.11 | -0.28% | 8,781 |
| Jun 9, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.13 | 1.26% | 2,000 |
| Jun 8, 2026 | 7.17 | 7.18 | 7.15 | 7.15 | 7.05 | -0.56% | 982 |
| Jun 5, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | 0.98% | 2,016 |
| Jun 4, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.02 | 2.59% | 453 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.94 | 6.94 | 6.84 | -0.29% | 9,922 |
| Jun 2, 2026 | 6.96 | 7.03 | 6.96 | 6.96 | 6.86 | -0.36% | 3,012 |
| Jun 1, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | 6.88 | -1.90% | 3,804 |
| May 29, 2026 | 7.18 | 7.18 | 7.12 | 7.12 | 7.02 | -0.56% | 1,493 |
| May 28, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.06 | 0.63% | 3,743 |