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