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