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