Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sphere FTSE Cda Sustainable Yld ETF
(TSX:
SHC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
12.17
12.18
12.17
12.18
1,487
+0.00(+0.00%)
Jan 30, 2018
12.18
12.18
12.18
12.18
936
-0.08(-0.65%)
Jan 29, 2018
12.26
12.26
12.26
12.26
600
-0.05(-0.41%)
Jan 26, 2018
12.31
12.31
12.31
12.31
2,518
-0.04(-0.32%)
Jan 25, 2018
12.36
12.36
12.35
12.35
267
-0.03(-0.24%)
Jan 24, 2018
12.41
12.41
12.36
12.38
8,457
-0.08(-0.64%)
Jan 23, 2018
12.50
12.50
12.46
12.46
904
-0.02(-0.16%)
Jan 22, 2018
12.47
12.50
12.46
12.48
3,123
+0.02(+0.16%)
Jan 19, 2018
12.46
12.46
12.46
12.46
2,547
+0.03(+0.24%)
Jan 18, 2018
12.43
12.43
12.41
12.43
5,963
+0.01(+0.08%)
Jan 17, 2018
12.40
12.42
12.40
12.42
4,462
+0.04(+0.32%)
Jan 16, 2018
12.38
12.38
12.38
12.38
205
-0.03(-0.24%)
Jan 15, 2018
12.41
12.41
12.41
12.41
200
+0.01(+0.08%)
Jan 12, 2018
12.40
12.40
12.40
12.40
3,300
+0.00(+0.00%)
Jan 11, 2018
12.40
12.40
12.39
12.40
4,031
-0.03(-0.24%)
Jan 09, 2018
12.43
12.43
12.43
0
+0.00(+0.00%)
Jan 03, 2018
12.43
12.43
12.43
0
+0.14(+1.14%)
Dec 29, 2017
12.29
12.29
12.29
0
-0.11(-0.89%)
Dec 27, 2017
12.40
12.40
12.40
0
-0.02(-0.16%)
Dec 22, 2017
12.42
12.42
12.42
12.42
2,606
+0.02(+0.16%)
Dec 21, 2017
12.40
12.40
12.40
12.40
2,500
-0.03(-0.24%)
Dec 19, 2017
12.43
12.43
12.43
0
+0.03(+0.24%)
Dec 15, 2017
12.40
12.40
12.40
1
+0.05(+0.40%)
Dec 14, 2017
12.35
12.35
12.35
12.35
100
-0.11(-0.88%)
Dec 12, 2017
12.46
12.46
12.46
0
+0.00(+0.00%)
Dec 11, 2017
12.46
12.46
12.46
12.46
400
+0.02(+0.16%)
Dec 08, 2017
12.44
12.44
12.44
12.44
100
+0.06(+0.48%)
Dec 07, 2017
12.34
12.34
12.34
12.38
1,682
+0.03(+0.24%)
Dec 06, 2017
12.34
12.35
12.34
12.35
390
-0.03(-0.24%)
Dec 01, 2017
12.38
12.38
12.38
0
+0.06(+0.49%)
Nov 28, 2017
12.32
12.32
12.32
0
-0.04(-0.32%)
Nov 20, 2017
12.36
12.36
12.36
0
+0.06(+0.49%)
Nov 17, 2017
12.30
12.30
12.30
12.30
100
+0.05(+0.41%)
Nov 16, 2017
12.25
12.25
12.25
12.25
100
-0.03(-0.24%)
Nov 13, 2017
12.28
12.28
12.28
0
-0.02(-0.16%)
Nov 09, 2017
12.30
12.30
12.30
0
-0.02(-0.16%)
Nov 06, 2017
12.32
12.32
12.32
0
+0.02(+0.16%)
Nov 03, 2017
12.29
12.29
12.29
12.30
350
+0.00(+0.00%)
Oct 31, 2017
12.30
12.30
12.30
0
+0.05(+0.41%)
Oct 30, 2017
12.25
12.25
12.25
12.25
100
+0.06(+0.49%)
Oct 26, 2017
12.19
12.19
12.19
18
+0.08(+0.66%)
Oct 18, 2017
12.11
12.11
12.11
0
-0.02(-0.16%)
Oct 17, 2017
12.14
12.14
12.13
12.13
300
+0.00(+0.00%)
Oct 16, 2017
12.13
12.13
12.13
12.13
100
+0.03(+0.25%)
Oct 10, 2017
12.10
12.10
12.10
5
+0.03(+0.25%)
Oct 05, 2017
12.07
12.07
12.07
0
+0.08(+0.67%)
Sep 29, 2017
11.99
11.99
11.99
0
+0.08(+0.67%)
Sep 26, 2017
11.91
11.91
11.91
0
+0.02(+0.17%)
Sep 25, 2017
11.90
11.90
11.89
11.89
40,217
+0.21(+1.80%)
Sep 18, 2017
11.68
11.68
11.68
0
+0.04(+0.34%)
Sep 12, 2017
11.64
11.64
11.64
0
+0.15(+1.31%)
Sep 08, 2017
11.49
11.49
11.49
0
+0.01(+0.09%)
Sep 07, 2017
11.48
11.48
11.48
11.48
800
-0.05(-0.43%)
Sep 06, 2017
11.53
11.53
11.53
3,900
+0.00(+0.00%)
Sep 05, 2017
11.53
11.53
11.53
11.53
1,090
-0.11(-0.95%)
Sep 01, 2017
11.64
11.64
11.64
11.64
100
+0.00(+0.00%)
Aug 31, 2017
11.64
11.64
11.64
11.64
100
+0.03(+0.26%)
Aug 30, 2017
11.61
11.61
11.61
11.61
4,000
+0.06(+0.52%)
Aug 28, 2017
11.55
11.55
11.55
0
-0.06(-0.52%)
Aug 25, 2017
11.61
11.61
11.61
11.61
2,044
+0.09(+0.78%)
Aug 22, 2017
11.52
11.52
11.52
0
-0.03(-0.26%)
Aug 18, 2017
11.55
11.55
11.55
0
-0.11(-0.94%)
Aug 15, 2017
11.66
11.66
11.66
0
+0.03(+0.26%)
Aug 10, 2017
11.63
11.63
11.63
0
-0.15(-1.27%)
Aug 08, 2017
11.78
11.78
11.78
0
-0.03(-0.25%)
Aug 02, 2017
11.81
11.81
11.81
0
+0.05(+0.43%)
Jul 31, 2017
11.76
11.76
11.76
41
+0.11(+0.94%)
Jul 28, 2017
11.65
11.65
11.65
11.65
250
-0.04(-0.34%)
Jul 27, 2017
11.69
11.69
11.69
11.69
3,085
-0.05(-0.43%)
Jul 26, 2017
11.75
11.75
11.72
11.74
3,100
-0.03(-0.25%)
Jul 25, 2017
11.74
11.77
11.74
11.77
6,350
+0.05(+0.43%)
Jul 24, 2017
11.70
11.73
11.70
11.72
1,300
-0.03(-0.26%)
Jul 19, 2017
11.75
11.75
11.75
43
+0.07(+0.60%)
Jul 18, 2017
11.66
11.68
11.66
11.68
600
-0.05(-0.43%)
Jul 14, 2017
11.73
11.73
11.73
0
+0.06(+0.51%)
Jul 12, 2017
11.67
11.67
11.67
83
+0.01(+0.09%)
Jul 10, 2017
11.66
11.66
11.66
0
+0.08(+0.69%)
Jul 07, 2017
11.58
11.58
11.58
11.58
1,100
-0.07(-0.60%)
Jul 06, 2017
11.65
11.65
11.65
11.65
500
+0.02(+0.17%)
Jul 05, 2017
11.61
11.63
11.61
11.63
1,000
+0.01(+0.09%)
Jul 04, 2017
11.60
11.62
11.60
11.62
1,000
+0.00(+0.00%)
Jul 03, 2017
11.62
11.62
11.62
11.62
0
+0.00(+0.00%)
Jun 30, 2017
11.60
11.62
11.60
11.62
4,669
-0.06(-0.51%)
Jun 29, 2017
11.70
11.70
11.65
11.68
73,400
-0.05(-0.43%)
Jun 26, 2017
11.73
11.73
11.73
0
+0.00(+0.00%)
Jun 23, 2017
11.73
11.73
11.73
11.73
929
+0.00(+0.00%)
Jun 22, 2017
11.74
11.74
11.72
11.73
6,000
+0.05(+0.43%)
Jun 21, 2017
11.70
11.71
11.68
11.68
2,000
+0.00(+0.00%)
Jun 20, 2017
11.71
11.71
11.68
11.68
2,000
-0.13(-1.10%)
Jun 19, 2017
11.81
11.81
11.81
11.81
100
+0.10(+0.85%)
Jun 16, 2017
11.71
11.71
11.71
11.71
2,000
+0.03(+0.26%)
Jun 14, 2017
11.68
11.68
11.68
0
-0.08(-0.68%)
Jun 13, 2017
11.79
11.79
11.76
11.76
1,700
+0.01(+0.09%)
Jun 12, 2017
11.92
11.92
11.75
11.75
6,049
-0.08(-0.68%)
Jun 09, 2017
11.76
11.85
11.76
11.83
4,068
+0.11(+0.94%)
Jun 08, 2017
11.72
11.72
11.72
11.72
1,059
+0.03(+0.26%)
Jun 07, 2017
11.72
11.72
11.69
11.69
1,456
-0.02(-0.17%)
Jun 06, 2017
11.71
11.71
11.68
11.71
3,600
-0.03(-0.26%)
Jun 05, 2017
11.76
11.76
11.68
11.74
11,070
+0.01(+0.09%)
Jun 02, 2017
11.73
11.73
11.73
11.73
1,000
-0.01(-0.09%)
Jun 01, 2017
11.70
11.76
11.70
11.74
3,257
+0.07(+0.60%)
May 31, 2017
11.67
11.67
11.63
11.67
8,277
-0.01(-0.09%)
May 30, 2017
11.70
11.70
11.68
11.68
4,197
-0.02(-0.17%)
May 29, 2017
11.74
11.75
11.70
11.70
4,120
+0.02(+0.17%)
May 26, 2017
11.69
11.69
11.68
11.68
4,000
-0.04(-0.34%)
May 25, 2017
11.72
11.72
11.72
11.72
552
-0.02(-0.17%)
May 24, 2017
11.74
11.74
11.74
11.74
2,175
-0.04(-0.34%)
May 23, 2017
11.78
11.78
11.78
11.78
1,500
+0.16(+1.38%)
May 18, 2017
11.62
11.62
11.62
14
+0.06(+0.52%)
May 17, 2017
11.65
11.65
11.56
11.56
774
-0.23(-1.95%)
May 12, 2017
11.79
11.79
11.79
23
-0.17(-1.42%)
May 08, 2017
11.96
11.96
11.96
53
+0.14(+1.18%)
May 04, 2017
11.82
11.82
11.82
33
-0.12(-1.01%)
May 01, 2017
11.94
11.94
11.94
0
+0.00(+0.00%)
Apr 28, 2017
11.94
11.94
11.94
11.94
792
-0.08(-0.67%)
Apr 26, 2017
12.02
12.02
12.02
96
+0.12(+1.01%)
Apr 20, 2017
11.90
11.90
11.90
0
+0.01(+0.08%)
Apr 19, 2017
11.89
11.89
11.89
11.89
1,908
-0.03(-0.25%)
Apr 18, 2017
11.92
11.92
11.92
11.92
223
+0.04(+0.34%)
Apr 17, 2017
11.87
11.88
11.87
11.88
634
+0.02(+0.17%)
Apr 13, 2017
11.87
11.87
11.86
11.86
378
-0.09(-0.75%)
Apr 12, 2017
11.95
11.95
11.95
11.95
2,288
-0.06(-0.50%)
Apr 11, 2017
12.04
12.04
12.01
12.01
1,787
-0.02(-0.17%)
Apr 10, 2017
12.03
12.03
12.03
12.03
145
+0.01(+0.08%)
Apr 07, 2017
12.04
12.04
12.02
12.02
360
-0.01(-0.08%)
Apr 06, 2017
12.02
12.03
12.02
12.03
346
+0.03(+0.25%)
Apr 05, 2017
12.00
12.00
12.00
12.00
575
+0.08(+0.67%)
Apr 03, 2017
11.92
11.92
11.92
85
-0.07(-0.58%)
Mar 31, 2017
11.99
11.99
11.99
11.99
64,075
+0.13(+1.10%)
Mar 21, 2017
11.86
11.86
11.86
83
-0.09(-0.75%)
Mar 20, 2017
11.95
11.95
11.95
11.95
158
-0.13(-1.08%)
Mar 16, 2017
12.08
12.08
12.08
0
+0.08(+0.67%)
Mar 15, 2017
12.01
12.01
12.00
12.00
1,831
-0.10(-0.83%)
Mar 13, 2017
12.10
12.10
12.10
23
-0.02(-0.17%)
Mar 09, 2017
12.12
12.12
12.12
38
-0.08(-0.66%)
Mar 08, 2017
12.20
12.20
12.20
12.20
500
-0.01(-0.08%)
Mar 07, 2017
12.21
12.21
12.21
12.21
129
+0.02(+0.16%)
Mar 06, 2017
12.19
12.19
12.19
12.19
165
+0.09(+0.74%)
Mar 03, 2017
12.10
12.10
12.10
12.10
369
-0.01(-0.08%)
Mar 01, 2017
12.11
12.11
12.11
37
+0.09(+0.75%)
Feb 28, 2017
12.02
12.02
12.02
12.02
150
-0.05(-0.41%)
Feb 27, 2017
12.07
12.07
12.07
12.07
415
+0.00(+0.00%)
Feb 24, 2017
12.20
12.20
12.04
12.07
93,628
-0.15(-1.23%)
Feb 23, 2017
12.32
12.32
12.22
12.22
4,539
-0.07(-0.57%)
Feb 22, 2017
12.30
12.30
12.29
12.29
5,945
+0.02(+0.16%)
Feb 17, 2017
12.27
12.27
12.27
45
+0.02(+0.16%)
Feb 16, 2017
12.25
12.25
12.25
12.25
863
+0.00(+0.00%)
Feb 15, 2017
12.25
12.25
12.25
12.25
139
+0.06(+0.49%)
Feb 13, 2017
12.19
12.19
12.19
26
+0.07(+0.58%)
Feb 10, 2017
12.13
12.13
12.12
12.12
2,285
+0.03(+0.25%)
Feb 09, 2017
12.05
12.09
12.05
12.09
2,808
+0.06(+0.50%)
Feb 08, 2017
12.00
12.03
11.95
12.03
5,940
+0.05(+0.42%)
Feb 06, 2017
11.98
11.98
11.98
65
-0.03(-0.25%)
Feb 03, 2017
12.01
12.01
12.01
12.01
365
+0.11(+0.92%)
Feb 02, 2017
11.90
11.90
11.90
11.90
473
-0.02(-0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.