Toronto - Delayed Quote
CAD
Brompton Global Healthcare Income & Growth ETF (HIG.TO)
7.91
+0.04
(+0.51%)
At close: October 30 at 3:54:39 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.99
8.02
7.91
7.91
7.91
8,600
Oct 30, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.94
7.94
7.86
7.91
7.87
2,500
Oct 28, 2026
7.71
7.80
7.68
7.75
7.71
4,400
Oct 27, 2026
7.75
7.75
7.75
7.75
7.71
100
Oct 26, 2026
7.79
7.79
7.73
7.75
7.71
4,400
Oct 23, 2026
7.75
7.76
7.75
7.76
7.72
2,000
Oct 22, 2026
7.80
7.85
7.80
7.84
7.80
3,000
Oct 21, 2026
7.74
7.76
7.74
7.76
7.72
2,400
Oct 20, 2026
7.58
7.58
7.58
7.58
7.54
-
Oct 19, 2026
7.62
7.62
7.62
7.62
7.58
-
Oct 16, 2026
7.68
7.68
7.68
7.68
7.64
-
Oct 15, 2026
7.70
7.72
7.67
7.68
7.64
2,700
Oct 14, 2026
7.48
7.54
7.48
7.54
7.50
5,500
Oct 13, 2026
7.38
7.38
7.38
7.38
7.34
400
Oct 9, 2026
7.35
7.39
7.35
7.39
7.35
2,100
Oct 8, 2026
7.25
7.25
7.17
7.17
7.13
3,700
Oct 7, 2026
7.31
7.31
7.31
7.31
7.27
800
Oct 6, 2026
7.28
7.28
7.28
7.28
7.24
300
Oct 5, 2026
7.30
7.30
7.27
7.27
7.23
3,700
Oct 2, 2026
7.25
7.25
7.22
7.24
7.20
3,500
Oct 1, 2026
7.31
7.31
7.25
7.26
7.22
4,400
Sep 30, 2026
7.50
7.50
7.34
7.34
7.30
1,800
Sep 29, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.39
7.41
7.39
7.41
7.37
200
Sep 28, 2026
7.50
7.50
7.50
7.50
7.41
2,200
Sep 25, 2026
7.42
7.42
7.41
7.41
7.32
800
Sep 24, 2026
7.47
7.47
7.47
7.47
7.38
100
Sep 23, 2026
7.42
7.42
7.42
7.42
7.33
300
Sep 22, 2026
7.50
7.50
7.50
7.50
7.41
1,000
Sep 21, 2026
7.45
7.48
7.45
7.48
7.39
1,200
Sep 18, 2026
7.32
7.42
7.32
7.40
7.31
10,300
Sep 17, 2026
7.43
7.43
7.43
7.43
7.34
900
Sep 16, 2026
7.44
7.44
7.44
7.44
7.35
200
Sep 15, 2026
7.37
7.41
7.37
7.41
7.32
500
Sep 14, 2026
7.50
7.50
7.39
7.44
7.35
5,000
Sep 11, 2026
7.48
7.48
7.34
7.34
7.24
2,400
Sep 10, 2026
7.41
7.41
7.34
7.34
7.25
1,900
Sep 9, 2026
7.41
7.41
7.40
7.40
7.31
3,200
Sep 8, 2026
7.55
7.55
7.42
7.42
7.33
2,000
Sep 4, 2026
7.65
7.65
7.65
7.65
7.56
300
Sep 3, 2026
7.71
7.72
7.70
7.72
7.62
4,500
Sep 2, 2026
7.68
7.69
7.68
7.69
7.60
9,500
Sep 1, 2026
7.62
7.62
7.61
7.62
7.53
2,300
Aug 31, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
7.54
7.55
7.52
7.55
7.46
2,000
Aug 28, 2026
7.63
7.63
7.63
7.63
7.48
2,900
Aug 27, 2026
7.67
7.67
7.67
7.67
7.52
1,500
Aug 26, 2026
7.74
7.76
7.74
7.76
7.61
4,100
Aug 25, 2026
7.78
7.78
7.76
7.78
7.63
10,600
Aug 24, 2026
7.70
7.74
7.70
7.74
7.59
8,100
Aug 21, 2026
7.75
7.75
7.74
7.74
7.59
1,300
Aug 20, 2026
7.68
7.68
7.66
7.66
7.51
1,700
Aug 19, 2026
7.66
7.77
7.66
7.77
7.62
4,700
Aug 18, 2026
7.64
7.64
7.60
7.60
7.45
13,000
Aug 17, 2026
7.48
7.53
7.48
7.51
7.36
1,200
Aug 14, 2026
7.42
7.49
7.42
7.49
7.34
1,700
Aug 13, 2026
7.55
7.55
7.54
7.54
7.39
5,500
Aug 12, 2026
7.51
7.56
7.51
7.56
7.41
600
Aug 11, 2026
7.56
7.57
7.56
7.57
7.42
3,700
Aug 10, 2026
7.52
7.52
7.52
7.52
7.37
-
Aug 7, 2026
7.44
7.44
7.44
7.44
7.30
-
Aug 6, 2026
7.40
7.45
7.39
7.45
7.30
3,500
Aug 5, 2026
7.40
7.45
7.40
7.45
7.30
3,400
Aug 4, 2026
7.35
7.35
7.30
7.35
7.21
10,300
Jul 31, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.50
7.50
7.50
7.50
7.35
100
Jul 30, 2026
7.49
7.52
7.49
7.50
7.30
3,000
Jul 29, 2026
7.66
7.66
7.58
7.58
7.38
5,800
Jul 28, 2026
7.70
7.70
7.64
7.68
7.48
9,200
Jul 27, 2026
7.51
7.51
7.49
7.49
7.29
3,700
Jul 24, 2026
7.39
7.39
7.39
7.39
7.19
-
Jul 23, 2026
7.39
7.39
7.39
7.39
7.19
300
Jul 22, 2026
7.43
7.43
7.30
7.30
7.11
3,900
Jul 21, 2026
7.31
7.32
7.31
7.31
7.12
1,000
Jul 20, 2026
7.36
7.36
7.30
7.30
7.11
1,200
Jul 17, 2026
7.47
7.47
7.38
7.38
7.18
2,400
Jul 16, 2026
7.41
7.41
7.41
7.41
7.21
2,100
Jul 15, 2026
7.33
7.33
7.33
7.33
7.13
400
Jul 14, 2026
7.36
7.36
7.28
7.29
7.10
4,700
Jul 13, 2026
7.37
7.42
7.37
7.42
7.22
400
Jul 10, 2026
7.51
7.51
7.40
7.42
7.22
5,600
Jul 9, 2026
7.52
7.52
7.42
7.42
7.22
4,500
Jul 8, 2026
7.53
7.53
7.53
7.53
7.33
1,200
Jul 7, 2026
7.60
7.70
7.58
7.63
7.43
7,600
Jul 6, 2026
7.42
7.49
7.42
7.49
7.29
7,000
Jul 3, 2026
8.03
8.03
7.60
7.69
7.48
6,100
Jul 2, 2026
7.62
7.62
7.53
7.56
7.36
1,800
Jun 30, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.37
7.41
7.32
7.39
7.19
4,700
Jun 29, 2026
7.47
7.47
7.45
7.46
7.21
6,100
Jun 26, 2026
7.46
7.50
7.46
7.47
7.22
2,900
Jun 25, 2026
7.30
7.37
7.30
7.34
7.09
5,100
Jun 24, 2026
7.26
7.26
7.26
7.26
7.01
6,100
Jun 23, 2026
7.14
7.18
7.14
7.18
6.94
4,100
Jun 22, 2026
7.11
7.11
7.06
7.09
6.85
16,100
Jun 19, 2026
7.06
7.09
7.06
7.09
6.85
300
Jun 18, 2026
7.06
7.06
7.00
7.03
6.79
6,400
Jun 17, 2026
7.19
7.19
7.09
7.10
6.86
10,800
Jun 16, 2026
7.16
7.23
7.16
7.23
6.99
2,800
Jun 15, 2026
7.21
7.21
7.21
7.21
6.97
200
Jun 12, 2026
7.27
7.27
7.26
7.26
7.01
800
Jun 11, 2026
7.24
7.26
7.21
7.22
6.98
8,800
Jun 10, 2026
7.24
7.24
7.24
7.24
7.00
-
Jun 9, 2026
7.20
7.24
7.20
7.24
7.00
2,000
Jun 8, 2026
7.17
7.18
7.15
7.15
6.91
1,000
Jun 5, 2026
7.19
7.19
7.19
7.19
6.95
2,000
Jun 4, 2026
7.13
7.13
7.12
7.12
6.88
500
Jun 3, 2026
6.95
6.95
6.94
6.94
6.71
9,900
Jun 2, 2026
6.96
7.03
6.96
6.96
6.72
3,000
Jun 1, 2026
6.97
6.99
6.97
6.99
6.75
3,800
May 29, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.18
7.18
7.12
7.12
6.88
1,500
May 28, 2026
7.20
7.22
7.20
7.22
6.92
3,700
May 27, 2026
7.16
7.17
7.16
7.17
6.87
2,500
May 26, 2026
7.25
7.25
7.14
7.16
6.86
4,300
May 25, 2026
7.19
7.26
7.19
7.26
6.96
2,800
May 22, 2026
7.19
7.21
7.19
7.20
6.90
1,000
May 21, 2026
7.13
7.15
7.12
7.14
6.85
2,200
May 20, 2026
7.11
7.11
7.07
7.09
6.80
3,900
May 19, 2026
7.19
7.19
7.14
7.14
6.85
3,000
May 15, 2026
7.06
7.06
7.01
7.01
6.73
7,600
May 14, 2026
7.10
7.11
7.10
7.10
6.81
8,000
May 13, 2026
7.07
7.09
7.07
7.09
6.80
5,500
May 12, 2026
7.11
7.11
7.06
7.06
6.77
400
May 11, 2026
7.03
7.03
6.94
6.94
6.65
9,700
May 8, 2026
7.00
7.00
6.97
6.97
6.68
5,400
May 7, 2026
6.95
7.03
6.95
7.01
6.72
7,000
May 6, 2026
7.06
7.07
7.03
7.06
6.77
12,800
May 5, 2026
7.06
7.07
7.06
7.07
6.78
600
May 4, 2026
7.10
7.10
7.05
7.07
6.78
16,900
May 1, 2026
7.10
7.22
7.10
7.10
6.81
17,400
Apr 30, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.09
7.18
7.09
7.18
6.89
7,000
Apr 29, 2026
7.13
7.15
7.13
7.14
6.79
13,400
Apr 28, 2026
7.13
7.23
7.13
7.22
6.87
10,200
Apr 27, 2026
7.22
7.22
7.22
7.22
6.86
200
Apr 24, 2026
7.30
7.30
7.24
7.25
6.90
7,600
Apr 23, 2026
7.43
7.43
7.35
7.37
7.01
2,900
Apr 22, 2026
7.39
7.45
7.38
7.39
7.04
1,800
Apr 21, 2026
7.45
7.48
7.41
7.41
7.05
11,700
Apr 20, 2026
7.54
7.57
7.54
7.55
7.18
4,800
Apr 17, 2026
7.59
7.61
7.57
7.61
7.24
8,000
Apr 16, 2026
7.54
7.55
7.50
7.51
7.14
4,900
Apr 15, 2026
7.62
7.62
7.55
7.57
7.20
6,500
Apr 14, 2026
7.62
7.62
7.62
7.62
7.25
100
Apr 13, 2026
7.53
7.55
7.50
7.55
7.18
7,000
Apr 10, 2026
7.58
7.61
7.53
7.53
7.16
6,500
Apr 9, 2026
7.58
7.58
7.58
7.58
7.21
1,200
Apr 8, 2026
7.58
7.59
7.56
7.59
7.22
5,900
Apr 7, 2026
7.50
7.50
7.45
7.45
7.09
4,600
Apr 6, 2026
7.54
7.54
7.49
7.50
7.14
3,100
Apr 2, 2026
7.56
7.56
7.52
7.52
7.15
2,200
Apr 1, 2026
7.50
7.55
7.50
7.53
7.16
15,400
Mar 31, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.45
7.49
7.40
7.49
7.13
6,600
Mar 30, 2026
7.41
7.42
7.41
7.42
7.01
2,200
Mar 27, 2026
7.45
7.45
7.39
7.40
6.99
5,400
Mar 26, 2026
7.56
7.56
7.50
7.50
7.08
5,100
Mar 25, 2026
7.50
7.54
7.50
7.54
7.12
11,400
Mar 24, 2026
7.44
7.46
7.40
7.45
7.04
17,600
Mar 23, 2026
7.49
7.51
7.46
7.46
7.04
6,000
Mar 20, 2026
7.59
7.59
7.47
7.47
7.05
7,100
Mar 19, 2026
7.55
7.55
7.55
7.55
7.13
100
Mar 18, 2026
7.70
7.70
7.57
7.57
7.15
4,800
Mar 17, 2026
7.76
7.76
7.67
7.67
7.24
4,300
Mar 16, 2026
7.73
7.77
7.73
7.77
7.34
16,900
Mar 13, 2026
7.77
7.77
7.70
7.72
7.29
14,400
Mar 12, 2026
7.79
7.79
7.75
7.75
7.32
3,000
Mar 11, 2026
7.82
7.83
7.82
7.82
7.38
3,600
Mar 10, 2026
7.90
7.92
7.87
7.87
7.43
7,600
Mar 9, 2026
7.76
7.89
7.75
7.89
7.45
10,600
Mar 6, 2026
7.87
7.87
7.77
7.83
7.39
3,100
Mar 5, 2026
8.03
8.03
7.87
7.91
7.47
6,300
Mar 4, 2026
8.04
8.06
8.04
8.05
7.60
3,500
Mar 3, 2026
8.09
8.09
7.96
8.05
7.60
4,900
Mar 2, 2026
8.10
8.16
8.10
8.14
7.69
6,900
Feb 27, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.20
8.21
8.19
8.21
7.75
1,100
Feb 26, 2026
8.25
8.25
8.11
8.17
7.66
2,500
Feb 25, 2026
8.23
8.23
8.23
8.23
7.72
100
Feb 24, 2026
8.13
8.20
8.13
8.19
7.68
1,800
Feb 23, 2026
8.09
8.20
8.09
8.19
7.68
5,300
Feb 20, 2026
8.11
8.15
8.11
8.15
7.64
500
Feb 19, 2026
8.19
8.19
8.14
8.17
7.66
3,000
Feb 18, 2026
8.21
8.21
8.17
8.18
7.67
3,400
Feb 17, 2026
8.21
8.21
8.19
8.19
7.68
1,500
Feb 13, 2026
8.20
8.20
8.17
8.17
7.66
2,800
Feb 12, 2026
8.11
8.13
8.09
8.09
7.59
3,000
Feb 11, 2026
8.13
8.13
8.13
8.13
7.63
100
Feb 10, 2026
8.11
8.13
8.07
8.07
7.57
9,100
Feb 9, 2026
8.15
8.15
8.06
8.09
7.59
22,000
Feb 6, 2026
8.07
8.15
8.07
8.15
7.65
2,000
Feb 5, 2026
8.07
8.07
8.05
8.05
7.55
2,100
Feb 4, 2026
8.00
8.02
7.97
7.97
7.48
10,900
Feb 3, 2026
8.03
8.05
7.95
7.96
7.47
3,000
Feb 2, 2026
8.01
8.01
8.00
8.00
7.50
2,000
Jan 30, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.94
7.96
7.92
7.96
7.47
2,300
Jan 29, 2026
7.98
7.99
7.94
7.97
7.42
4,700
Jan 28, 2026
8.00
8.00
8.00
8.00
7.45
2,600
Jan 27, 2026
8.11
8.15
8.11
8.13
7.57
1,500
Jan 26, 2026
8.06
8.11
8.05
8.11
7.55
400
Jan 23, 2026
8.06
8.06
8.01
8.05
7.50
5,600
Jan 22, 2026
8.07
8.07
8.06
8.07
7.52
7,600
Jan 21, 2026
7.90
8.05
7.90
8.04
7.49
5,800
Jan 20, 2026
7.95
7.95
7.91
7.91
7.37
5,400
Jan 19, 2026
8.00
8.03
7.95
8.03
7.48
4,600
Jan 16, 2026
8.03
8.03
8.00
8.01
7.46
5,200
Jan 15, 2026
8.02
8.05
8.01
8.05
7.50
5,100
Jan 14, 2026
8.08
8.11
8.05
8.11
7.55
8,800
Jan 13, 2026
8.05
8.05
8.01
8.02
7.47
5,600
Jan 12, 2026
8.06
8.07
8.01
8.07
7.52
8,500
Jan 9, 2026
8.12
8.12
8.06
8.06
7.51
2,100
Jan 8, 2026
8.14
8.14
8.12
8.12
7.56
6,300
Jan 7, 2026
8.17
8.17
8.17
8.17
7.61
2,100
Jan 6, 2026
8.00
8.11
8.00
8.10
7.55
3,000
Jan 5, 2026
8.18
8.18
7.84
7.92
7.38
9,500
Jan 2, 2026
7.94
7.94
7.94
7.94
7.40
3,000
Dec 31, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.94
7.95
7.93
7.93
7.39
4,600
Dec 30, 2025
8.08
8.08
8.02
8.04
7.44
5,800
Dec 29, 2025
8.00
8.04
8.00
8.03
7.43
7,100
Dec 24, 2025
8.04
8.05
8.04
8.05
7.45
700
Dec 23, 2025
8.02
8.02
8.02
8.02
7.42
400
Dec 22, 2025
7.98
8.02
7.97
8.02
7.42
3,700
Dec 19, 2025
7.95
7.98
7.95
7.96
7.36
4,600
Dec 18, 2025
7.94
7.94
7.92
7.92
7.33
700
Dec 17, 2025
7.95
7.95
7.92
7.92
7.33
5,600
Dec 16, 2025
7.99
7.99
7.99
7.99
7.39
-
Dec 15, 2025
7.96
7.99
7.94
7.99
7.39
1,700
Dec 12, 2025
7.93
7.93
7.91
7.92
7.33
3,900
Dec 11, 2025
7.92
7.92
7.91
7.91
7.32
4,800
Dec 10, 2025
7.87
7.87
7.86
7.86
7.27
1,700
Dec 9, 2025
7.88
7.88
7.84
7.84
7.25
800
Dec 8, 2025
7.88
7.88
7.88
7.88
7.29
300
Dec 5, 2025
8.00
8.01
7.97
7.97
7.37
4,300
Dec 4, 2025
8.02
8.02
7.97
7.97
7.37
2,900
Dec 3, 2025
8.07
8.09
8.07
8.07
7.47
4,300
Dec 2, 2025
8.13
8.13
8.03
8.03
7.43
7,600
Dec 1, 2025
8.11
8.11
8.11
8.11
7.50
2,000
Nov 28, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
8.28
8.28
8.28
8.28
7.66
-
Nov 27, 2025
8.25
8.29
8.25
8.28
7.61
2,500
Nov 26, 2025
8.26
8.26
8.26
8.26
7.59
200
Nov 25, 2025
8.18
8.30
8.18
8.28
7.61
6,800
Nov 24, 2025
8.15
8.15
8.12
8.13
7.47
3,800
Nov 21, 2025
8.05
8.16
8.05
8.12
7.46
1,100
Nov 20, 2025
7.97
7.98
7.97
7.98
7.33
900
Nov 19, 2025
8.01
8.01
8.01
8.01
7.36
400
Nov 18, 2025
8.06
8.07
8.03
8.05
7.40
3,800
Nov 17, 2025
8.08
8.10
8.08
8.10
7.44
4,700
Nov 14, 2025
8.02
8.08
8.02
8.08
7.43
1,500
Nov 13, 2025
8.10
8.16
8.10
8.10
7.44
6,800
Nov 12, 2025
8.05
8.05
8.05
8.05
7.40
200
Nov 11, 2025
7.86
8.03
7.86
8.03
7.38
2,000
Nov 10, 2025
7.85
7.87
7.84
7.87
7.23
5,000
Nov 7, 2025
7.83
7.83
7.83
7.83
7.20
-
Nov 6, 2025
7.80
7.80
7.80
7.80
7.17
-
Nov 5, 2025
7.76
7.76
7.76
7.76
7.13
-
Nov 4, 2025
7.76
7.76
7.76
7.76
7.13
200
Nov 3, 2025
7.72
7.77
7.71
7.77
7.14
3,900
Oct 31, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
7.80
7.80
7.80
7.80
7.17
3,000
Oct 30, 2025
7.80
7.80
7.80
7.80
7.12
-
