Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 12.04 12.07 12.04 12.07 800 -0.11(-0.90%)
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%)
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.