Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sphere FTSE Emerg Mkts Yld ETF (TSX: SHZ )

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 (%)
Jan 31, 2018 11.75 11.75 11.72 11.73 27,700 +0.07(+0.60%)
Jan 30, 2018 11.63 11.66 11.63 11.66 4,364 -0.12(-1.02%)
Jan 29, 2018 11.88 11.88 11.78 11.78 7,731 -0.07(-0.59%)
Jan 26, 2018 11.85 11.85 11.85 11.85 600 +0.06(+0.51%)
Jan 25, 2018 11.79 11.79 11.79 11.79 2,095 -0.01(-0.08%)
Jan 24, 2018 11.82 11.82 11.80 11.80 2,725 +0.02(+0.17%)
Jan 23, 2018 11.76 11.79 11.71 11.78 4,764 +0.01(+0.08%)
Jan 22, 2018 11.64 11.77 11.64 11.77 9,400 +0.17(+1.47%)
Jan 19, 2018 11.58 11.62 11.38 11.60 2,730 +0.01(+0.09%)
Jan 18, 2018 11.58 11.59 11.58 11.59 5,725 +0.03(+0.26%)
Jan 17, 2018 11.39 11.56 11.39 11.56 9,150 +0.12(+1.05%)
Jan 16, 2018 11.37 11.49 11.37 11.44 17,300 +0.04(+0.35%)
Jan 15, 2018 11.40 11.40 11.40 11.40 411 -0.08(-0.70%)
Jan 12, 2018 11.50 11.50 11.48 11.48 4,979 +0.05(+0.44%)
Jan 11, 2018 11.41 11.43 11.40 11.43 5,070 +0.08(+0.70%)
Jan 10, 2018 11.35 11.35 11.35 11.35 1,085 -0.08(-0.70%)
Jan 09, 2018 11.45 11.45 11.43 11.43 2,400 -0.06(-0.52%)
Jan 08, 2018 11.49 11.49 11.49 11.49 100 +0.21(+1.86%)
Jan 05, 2018 11.28 11.28 11.28 0 +0.18(+1.62%)
Jan 04, 2018 11.10 11.10 11.10 11.10 1,100 +0.02(+0.18%)
Jan 03, 2018 11.08 11.08 11.08 11.08 5,001 +0.09(+0.82%)
Jan 02, 2018 10.99 10.97 10.99 2,550 +0.02(+0.18%)
Dec 29, 2017 10.97 10.97 10.97 0 +0.09(+0.83%)
Dec 22, 2017 10.88 10.88 10.88 96 +0.03(+0.28%)
Dec 21, 2017 10.85 10.85 10.85 10.85 2,132 +0.05(+0.46%)
Dec 19, 2017 10.80 10.80 10.80 0 -0.13(-1.19%)
Dec 18, 2017 10.88 10.93 10.88 10.93 1,514 +0.08(+0.74%)
Dec 14, 2017 10.85 10.85 10.85 0 +0.05(+0.46%)
Dec 13, 2017 10.80 10.80 10.80 10.80 902 -0.02(-0.18%)
Dec 12, 2017 10.82 10.82 10.82 10.82 215 +0.00(+0.00%)
Dec 11, 2017 10.75 10.82 10.75 10.82 1,200 +0.03(+0.28%)
Dec 08, 2017 10.79 10.79 10.79 10.79 401 -0.02(-0.19%)
Dec 07, 2017 10.81 10.81 10.81 10.81 900 +0.00(+0.00%)
Dec 06, 2017 10.83 10.83 10.81 10.81 1,270 -0.05(-0.46%)
Dec 05, 2017 10.74 10.86 10.74 10.86 2,153 +0.02(+0.18%)
Dec 01, 2017 10.84 10.84 10.84 1 -0.24(-2.17%)
Nov 28, 2017 11.08 11.08 11.08 0 -0.03(-0.27%)
Nov 24, 2017 11.11 11.11 11.11 0 +0.21(+1.93%)
Nov 23, 2017 11.15 11.17 10.90 10.90 5,222 -0.19(-1.71%)
Nov 21, 2017 11.09 11.09 11.09 0 +0.04(+0.36%)
Nov 20, 2017 11.05 11.05 11.05 11.05 300 -0.04(-0.36%)
Nov 17, 2017 11.09 11.09 11.09 11.09 372 +0.02(+0.18%)
Nov 16, 2017 10.99 11.07 10.99 11.07 1,200 +0.07(+0.64%)
Nov 15, 2017 11.04 11.04 10.86 11.00 2,615 -0.15(-1.35%)
Nov 14, 2017 11.15 11.15 11.15 11.15 8,050 -0.05(-0.45%)
Nov 13, 2017 11.12 11.20 11.12 11.20 1,027 +0.06(+0.54%)
Nov 10, 2017 11.22 11.23 11.14 11.14 900 -0.04(-0.36%)
Nov 08, 2017 11.18 11.18 11.18 3 -0.06(-0.53%)
Nov 07, 2017 11.13 11.24 11.13 11.24 4,459 +0.00(+0.00%)
Nov 06, 2017 11.23 11.24 11.23 11.24 4,500 +0.04(+0.36%)
Nov 03, 2017 11.20 11.20 11.10 11.20 4,449 -0.04(-0.36%)
Nov 02, 2017 11.30 11.30 11.24 11.24 3,598 -0.01(-0.09%)
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.