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