Sphere FTSE Cda Sustainable Yld ETF (TSX: SHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.