Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sphere FTSE Cda Sustainable Yld ETF (TSX: SHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2016 10.58 10.58 10.58 0 -0.11(-1.03%)
Jul 28, 2016 10.69 10.69 10.69 0 +0.01(+0.09%)
Jul 27, 2016 10.68 10.68 10.68 10.68 1,100 -0.06(-0.56%)
Jul 21, 2016 10.74 10.74 10.74 0 +0.13(+1.23%)
Jul 12, 2016 10.61 10.61 10.61 0 +0.08(+0.76%)
Jul 08, 2016 10.53 10.53 10.53 0 +0.06(+0.57%)
Jun 24, 2016 10.47 10.47 10.47 0 -0.17(-1.60%)
Jun 23, 2016 10.64 10.64 10.64 10.64 200 +0.08(+0.76%)
Jun 22, 2016 10.56 10.56 10.56 10.56 2,034 +0.04(+0.38%)
Jun 20, 2016 10.52 10.52 10.52 0 +0.07(+0.67%)
Jun 17, 2016 10.45 10.45 10.45 10.45 400 -0.01(-0.10%)
Jun 15, 2016 10.46 10.46 10.46 0 +0.06(+0.58%)
Jun 14, 2016 10.40 10.40 10.40 10.40 12,500 -0.30(-2.80%)
Jun 08, 2016 10.70 10.70 10.70 89 -0.05(-0.47%)
Jun 07, 2016 10.75 10.75 10.75 10.75 147 +0.14(+1.32%)
Jun 02, 2016 10.61 10.61 10.61 0 -0.02(-0.19%)
May 30, 2016 10.63 10.63 10.63 0 +0.06(+0.57%)
May 26, 2016 10.57 10.57 10.57 0 +0.00(+0.00%)
May 25, 2016 10.58 10.58 10.57 10.57 2,158 +0.08(+0.76%)
May 24, 2016 10.51 10.51 10.49 10.49 11,900 +0.12(+1.16%)
May 18, 2016 10.37 10.37 10.37 0 +0.03(+0.29%)
May 17, 2016 10.36 10.36 10.32 10.34 26,100 -0.01(-0.10%)
May 16, 2016 10.34 10.36 10.34 10.35 17,100 +0.08(+0.78%)
May 13, 2016 10.29 10.29 10.26 10.27 33,000 -0.01(-0.10%)
May 12, 2016 10.28 10.28 10.28 10.28 7,710 +0.05(+0.49%)
May 10, 2016 10.23 10.23 10.23 40 +0.12(+1.19%)
May 09, 2016 10.14 10.14 10.11 10.11 10,176 -0.03(-0.30%)
May 06, 2016 10.12 10.15 10.12 10.14 30,220 -0.02(-0.20%)
May 05, 2016 10.16 10.16 10.16 10.16 100 -0.01(-0.10%)
May 04, 2016 10.17 10.17 10.17 10.17 10,055 -0.04(-0.39%)
May 03, 2016 10.28 10.28 10.21 10.21 101,623 -0.15(-1.45%)
Apr 29, 2016 10.36 10.36 10.36 73 -0.02(-0.19%)
Apr 28, 2016 10.38 10.38 10.38 10.38 1,087 -0.03(-0.29%)
Apr 27, 2016 10.41 10.41 10.41 10.41 1,622 +0.05(+0.48%)
Apr 26, 2016 10.37 10.37 10.36 10.36 3,200 +0.03(+0.29%)
Apr 25, 2016 10.34 10.34 10.33 10.33 4,611 -0.04(-0.39%)
Apr 22, 2016 10.37 10.37 10.37 10.37 1,100 +0.00(+0.00%)
Apr 21, 2016 10.41 10.41 10.37 10.37 2,000 +0.05(+0.48%)
Apr 19, 2016 10.32 10.32 10.32 0 +0.18(+1.78%)
Apr 18, 2016 10.14 10.14 10.14 10.14 200 -0.04(-0.39%)
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.