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 30, 2019
11.68
11.68
11.68
0
+0.09(+0.78%)
Jan 28, 2019
11.59
11.59
11.59
0
+0.06(+0.52%)
Jan 22, 2019
11.53
11.53
11.53
0
+0.25(+2.22%)
Jan 15, 2019
11.28
11.28
11.28
0
+0.05(+0.45%)
Jan 14, 2019
11.23
11.23
11.23
11.23
161
+0.54(+5.05%)
Jan 02, 2019
10.69
10.69
10.69
0
-0.07(-0.65%)
Dec 21, 2018
10.76
10.76
10.76
0
-0.05(-0.46%)
Dec 20, 2018
10.81
10.81
10.81
10.81
300
-0.14(-1.28%)
Dec 19, 2018
10.95
10.95
10.95
10.95
100
-0.30(-2.67%)
Dec 13, 2018
11.25
11.25
11.25
0
-0.34(-2.93%)
Nov 30, 2018
11.59
11.59
11.59
0
+0.09(+0.78%)
Nov 27, 2018
11.50
11.50
11.50
0
-0.09(-0.78%)
Nov 21, 2018
11.59
11.59
11.59
0
+0.18(+1.58%)
Nov 20, 2018
11.42
11.42
11.41
11.41
13,000
-0.17(-1.47%)
Nov 15, 2018
11.58
11.58
11.58
0
+0.02(+0.17%)
Nov 12, 2018
11.56
11.56
11.56
0
-0.07(-0.60%)
Nov 07, 2018
11.63
11.63
11.63
0
+0.06(+0.52%)
Oct 29, 2018
11.57
11.57
11.57
0
+0.00(+0.00%)
Oct 15, 2018
11.57
11.57
11.57
0
-0.02(-0.17%)
Oct 12, 2018
11.59
11.59
11.59
11.59
200
-0.32(-2.69%)
Oct 10, 2018
11.91
11.91
11.91
0
-0.12(-1.00%)
Oct 05, 2018
12.03
12.03
12.03
0
-0.04(-0.33%)
Oct 04, 2018
12.07
12.07
12.07
12.07
176
-0.03(-0.25%)
Oct 03, 2018
12.09
12.10
12.09
12.10
351
-0.05(-0.41%)
Oct 02, 2018
12.15
12.15
12.15
21
+0.00(+0.00%)
Oct 01, 2018
12.15
12.15
12.15
12.15
800
-0.05(-0.41%)
Sep 26, 2018
12.20
12.20
12.20
0
-0.05(-0.41%)
Sep 25, 2018
12.25
12.25
12.25
12.25
650
+0.02(+0.16%)
Sep 20, 2018
12.23
12.23
12.23
0
-0.11(-0.89%)
Sep 19, 2018
12.33
12.34
12.33
12.34
12,400
+0.12(+0.98%)
Sep 12, 2018
12.22
12.22
12.22
0
-0.09(-0.73%)
Sep 10, 2018
12.31
12.31
12.31
0
-0.06(-0.49%)
Sep 05, 2018
12.37
12.37
12.37
0
-0.15(-1.20%)
Aug 22, 2018
12.52
12.52
12.52
0
+0.01(+0.08%)
Aug 21, 2018
12.51
12.51
12.51
12.51
200
+0.02(+0.16%)
Aug 20, 2018
12.49
12.49
12.49
12.49
2,700
+0.17(+1.38%)
Aug 13, 2018
12.32
12.32
12.32
0
-0.02(-0.16%)
Aug 01, 2018
12.34
12.34
12.34
0
+0.03(+0.24%)
Jul 31, 2018
12.31
12.31
12.31
12.31
300
+0.04(+0.33%)
Jul 30, 2018
12.27
12.27
12.27
12.27
1,500
+0.02(+0.16%)
Jul 24, 2018
12.25
12.25
12.25
0
+0.05(+0.41%)
Jul 20, 2018
12.20
12.20
12.20
0
+0.00(+0.00%)
Jul 18, 2018
12.20
12.20
12.20
0
-0.03(-0.25%)
Jul 17, 2018
12.23
12.23
12.23
12.23
200
+0.00(+0.00%)
Jul 12, 2018
12.23
12.23
12.23
0
+0.05(+0.41%)
Jul 11, 2018
12.16
12.18
12.16
12.18
1,900
+0.18(+1.50%)
Jun 28, 2018
12.00
12.00
12.00
24
-0.09(-0.74%)
Jun 27, 2018
12.09
12.09
12.09
12.09
500
+0.01(+0.08%)
Jun 12, 2018
12.08
12.08
12.08
0
+0.04(+0.33%)
Jun 08, 2018
12.04
12.04
12.04
0
+0.10(+0.84%)
Jun 05, 2018
11.94
11.94
11.94
0
+0.04(+0.34%)
May 31, 2018
11.90
11.90
11.90
0
+0.04(+0.34%)
May 29, 2018
11.86
11.86
11.86
0
-0.15(-1.25%)
May 25, 2018
12.01
12.01
12.01
0
-0.02(-0.17%)
May 23, 2018
12.03
12.03
12.03
0
-0.02(-0.17%)
May 18, 2018
12.05
12.05
12.05
0
-0.02(-0.17%)
May 17, 2018
12.07
12.07
12.07
12.07
100
+0.00(+0.00%)
May 16, 2018
12.06
12.07
12.05
12.07
8,644
+0.04(+0.33%)
May 14, 2018
12.03
12.03
12.03
0
+0.20(+1.69%)
May 08, 2018
11.83
11.83
11.83
0
+0.17(+1.46%)
May 03, 2018
11.66
11.66
11.66
0
-0.02(-0.17%)
May 01, 2018
11.68
11.68
11.68
0
+0.12(+1.04%)
Apr 24, 2018
11.56
11.56
11.56
0
+0.01(+0.09%)
Apr 19, 2018
11.55
11.55
11.55
0
-0.07(-0.60%)
Apr 18, 2018
11.62
11.62
11.62
11.62
900
+0.19(+1.66%)
Apr 11, 2018
11.43
11.43
11.43
2
-0.10(-0.87%)
Apr 10, 2018
11.54
11.54
11.53
11.53
5,100
+0.03(+0.26%)
Apr 09, 2018
11.50
11.50
11.49
11.50
2,700
+0.13(+1.14%)
Apr 04, 2018
11.37
11.37
11.37
0
-0.09(-0.79%)
Mar 28, 2018
11.46
11.46
11.46
0
+0.01(+0.09%)
Mar 27, 2018
11.45
11.45
11.45
11.45
100
+0.02(+0.17%)
Mar 26, 2018
11.43
11.43
11.43
11.43
100
-0.01(-0.09%)
Mar 23, 2018
11.44
11.44
11.44
11.44
1,000
-0.19(-1.63%)
Mar 22, 2018
11.63
11.63
11.63
11.63
100
-0.22(-1.86%)
Mar 20, 2018
11.85
11.85
11.85
0
+0.04(+0.34%)
Mar 19, 2018
11.82
11.82
11.81
11.81
519
-0.13(-1.09%)
Mar 16, 2018
11.94
11.94
11.94
11.94
100
+0.05(+0.42%)
Mar 15, 2018
11.88
11.89
11.88
11.89
200
+0.01(+0.08%)
Mar 14, 2018
11.88
11.88
11.88
11.88
216
-0.01(-0.08%)
Mar 13, 2018
11.85
11.89
11.85
11.89
4,135
+0.05(+0.42%)
Mar 12, 2018
11.87
11.87
11.81
11.84
11,083
+0.03(+0.25%)
Mar 09, 2018
11.86
11.86
11.81
11.81
3,004
-0.02(-0.17%)
Mar 08, 2018
11.75
11.83
11.75
11.83
6,115
+0.07(+0.60%)
Mar 07, 2018
11.76
11.76
11.76
11.76
500
-0.01(-0.08%)
Mar 05, 2018
11.77
11.77
11.77
0
+0.10(+0.86%)
Mar 02, 2018
11.64
11.67
11.64
11.67
606
-0.02(-0.17%)
Mar 01, 2018
11.73
11.73
11.69
11.69
457
-0.11(-0.93%)
Feb 28, 2018
11.83
11.83
11.80
11.80
1,100
-0.17(-1.42%)
Feb 26, 2018
11.97
11.97
11.97
0
+0.07(+0.59%)
Feb 23, 2018
11.86
11.90
11.86
11.90
1,833
+0.06(+0.51%)
Feb 22, 2018
11.86
11.86
11.84
11.84
593
-0.04(-0.34%)
Feb 21, 2018
11.77
11.88
11.77
11.88
1,706
+0.12(+1.02%)
Feb 20, 2018
11.76
11.76
11.76
11.76
1,751
+0.08(+0.68%)
Feb 15, 2018
11.68
11.68
11.68
0
+0.04(+0.34%)
Feb 12, 2018
11.59
11.64
11.59
11.64
7,029
+0.22(+1.93%)
Feb 09, 2018
11.56
11.56
11.42
11.42
10,253
-0.33(-2.81%)
Feb 07, 2018
11.75
11.75
11.75
0
+0.13(+1.12%)
Feb 06, 2018
11.65
11.65
11.62
11.62
1,812
-0.14(-1.19%)
Feb 05, 2018
11.73
11.76
11.67
11.76
7,204
-0.20(-1.67%)
Feb 02, 2018
11.99
11.99
11.96
11.96
503
-0.11(-0.91%)
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
.