Sphere FTSE Cda Sustainable Yld ETF (TSX: SHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 193 | -0.05(-0.42%) |
| Jan 31, 2017 | 11.97 | 11.97 | 11.97 | 11.97 | 1,925 | +0.01(+0.08%) |
| Jan 30, 2017 | 12.09 | 12.09 | 11.96 | 755 | -0.13(-1.08%) | |
| Jan 27, 2017 | 12.09 | 12.09 | 12.09 | 12.09 | 4,510 | -0.05(-0.41%) |
| Jan 26, 2017 | 12.15 | 12.15 | 12.14 | 12.14 | 2,656 | +0.00(+0.00%) |
| Jan 25, 2017 | 12.17 | 12.17 | 12.14 | 12.14 | 2,951 | +0.14(+1.17%) |
| Jan 23, 2017 | 12.00 | 12.00 | 12.00 | 50 | +0.02(+0.17%) | |
| Jan 20, 2017 | 12.02 | 12.02 | 11.98 | 11.98 | 4,317 | +0.11(+0.93%) |
| Jan 18, 2017 | 11.87 | 11.87 | 11.87 | 50 | -0.07(-0.59%) | |
| Jan 17, 2017 | 11.95 | 11.95 | 11.94 | 11.94 | 697 | -0.01(-0.08%) |
| Jan 16, 2017 | 11.99 | 11.99 | 11.95 | 11.95 | 1,265 | +0.01(+0.08%) |
| Jan 13, 2017 | 11.99 | 11.99 | 11.94 | 11.94 | 79 | +0.00(+0.00%) |
| Jan 12, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 3,120 | -0.01(-0.08%) |
| Jan 11, 2017 | 11.95 | 11.98 | 11.95 | 11.95 | 2,192 | +0.05(+0.42%) |
| Jan 10, 2017 | 11.92 | 11.92 | 11.90 | 11.90 | 336 | +0.00(+0.00%) |
| Jan 09, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 190 | -0.06(-0.50%) |
| Jan 05, 2017 | 11.96 | 11.96 | 11.96 | 61 | +0.10(+0.84%) | |
| Jan 03, 2017 | 11.86 | 11.86 | 11.86 | 39 | +0.03(+0.25%) | |
| Dec 28, 2016 | 11.83 | 11.83 | 11.83 | 0 | -0.09(-0.76%) | |
| Dec 23, 2016 | 11.92 | 11.92 | 11.92 | 0 | +0.08(+0.68%) | |
| Dec 15, 2016 | 11.84 | 11.84 | 11.84 | 69 | +0.02(+0.17%) | |
| Dec 14, 2016 | 11.79 | 11.82 | 11.79 | 11.82 | 8,504 | -0.03(-0.25%) |
| Dec 13, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 400 | +0.09(+0.77%) |
| Dec 08, 2016 | 11.76 | 11.76 | 11.76 | 119 | +0.14(+1.20%) | |
| Dec 07, 2016 | 11.62 | 11.62 | 11.62 | 11.62 | 46,724 | +0.14(+1.22%) |
| Dec 05, 2016 | 11.48 | 11.48 | 11.48 | 130 | +0.03(+0.26%) | |
| Dec 02, 2016 | 11.46 | 11.46 | 11.45 | 11.45 | 1,623 | -0.05(-0.43%) |
| Nov 30, 2016 | 11.50 | 11.50 | 11.50 | 0 | +0.02(+0.17%) | |
| Nov 29, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 10,019 | +0.01(+0.09%) |
| Nov 28, 2016 | 11.47 | 11.47 | 11.46 | 11.47 | 9,856 | -0.02(-0.17%) |
| Nov 25, 2016 | 11.49 | 11.49 | 11.49 | 11.49 | 1,043 | +0.01(+0.09%) |
| Nov 24, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 238 | -0.01(-0.09%) |
| Nov 23, 2016 | 11.50 | 11.50 | 11.49 | 11.49 | 6,600 | +0.05(+0.44%) |
| Nov 22, 2016 | 11.45 | 11.45 | 11.44 | 11.44 | 132,564 | +0.00(+0.00%) |
| Nov 21, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 4,395 | +0.26(+2.33%) |
| Nov 15, 2016 | 11.18 | 11.18 | 11.18 | 76 | +0.09(+0.81%) | |
| Nov 11, 2016 | 11.09 | 11.09 | 11.09 | 19 | -0.08(-0.72%) | |
| Nov 10, 2016 | 11.17 | 11.17 | 11.17 | 11.17 | 7,000 | +0.23(+2.10%) |
| Nov 09, 2016 | 10.89 | 10.94 | 10.89 | 10.94 | 7,275 | +0.00(+0.00%) |
| Nov 07, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.14(+1.30%) | |
| Nov 04, 2016 | 10.83 | 10.83 | 10.80 | 10.80 | 3,395 | -0.04(-0.37%) |
| Nov 03, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 977 | -0.04(-0.37%) |
| Nov 02, 2016 | 10.91 | 10.91 | 10.88 | 10.88 | 33,419 | -0.09(-0.82%) |
| Nov 01, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 1,286 | -0.12(-1.08%) |
| Oct 31, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 2,000 | +0.03(+0.27%) |
| Oct 26, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.02(+0.18%) | |
| Oct 25, 2016 | 11.05 | 11.06 | 11.04 | 11.04 | 36,805 | +0.02(+0.18%) |
| Oct 21, 2016 | 11.02 | 11.02 | 11.02 | 84 | +0.05(+0.46%) | |
| Oct 18, 2016 | 10.97 | 10.97 | 10.97 | 117 | +0.10(+0.92%) | |
| Oct 17, 2016 | 10.87 | 10.87 | 10.87 | 10.87 | 314 | +0.06(+0.56%) |
| Oct 11, 2016 | 10.81 | 10.81 | 10.81 | 49 | -0.03(-0.28%) | |
| Oct 06, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.02(-0.18%) | |
| Oct 05, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 400 | +0.06(+0.56%) |
| Oct 04, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 | -0.04(-0.37%) |
| Oct 03, 2016 | 10.87 | 10.87 | 10.84 | 10.84 | 735 | -0.17(-1.54%) |
| Sep 30, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 11.01 | 11.01 | 11.01 | 0 | +0.17(+1.57%) | |
| Sep 15, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.04(-0.37%) | |
| Sep 09, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.07(-0.64%) | |
| Sep 08, 2016 | 10.94 | 10.95 | 10.94 | 10.95 | 21,128 | +0.05(+0.46%) |
| Sep 06, 2016 | 10.90 | 10.90 | 10.90 | 0 | -0.04(-0.37%) | |
| Sep 02, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
| Aug 25, 2016 | 10.79 | 10.79 | 10.79 | 0 | +0.09(+0.84%) | |
| Aug 19, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Aug 17, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.01(+0.09%) | |
| Aug 16, 2016 | 10.69 | 10.69 | 10.69 | 10.69 | 2,300 | -0.06(-0.56%) |
| Aug 15, 2016 | 10.75 | 10.76 | 10.75 | 10.75 | 1,000 | +0.01(+0.09%) |
| Aug 12, 2016 | 10.72 | 10.74 | 10.72 | 10.74 | 21,000 | -0.01(-0.09%) |
| Aug 11, 2016 | 10.76 | 10.76 | 10.75 | 10.75 | 10,700 | +0.17(+1.61%) |
| Aug 04, 2016 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
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.