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 (%)
Feb 28, 2019 10.07 10.07 10.07 10.07 700 -0.05(-0.49%)
Feb 26, 2019 10.12 10.12 10.12 0 +0.06(+0.60%)
Feb 22, 2019 10.06 10.06 10.06 0 +0.07(+0.70%)
Feb 21, 2019 9.990 9.990 9.990 9.990 100 +0.02(+0.20%)
Feb 20, 2019 9.980 9.980 9.970 9.970 3,067 +0.09(+0.91%)
Feb 19, 2019 9.860 9.930 9.860 9.880 3,100 +0.00(+0.00%)
Feb 15, 2019 9.880 9.880 9.880 0 +0.09(+0.92%)
Feb 14, 2019 9.790 9.790 9.790 9.790 217 -0.09(-0.91%)
Feb 13, 2019 9.880 9.880 9.880 9.880 2,000 +0.09(+0.92%)
Feb 12, 2019 9.830 9.840 9.790 9.790 12,208 +0.10(+1.03%)
Feb 11, 2019 9.760 9.760 9.690 9.690 23,490 -0.04(-0.41%)
Feb 08, 2019 9.720 9.740 9.720 9.730 7,100 +0.00(+0.00%)
Feb 07, 2019 9.750 9.760 9.730 9.730 8,194 -0.14(-1.42%)
Feb 06, 2019 9.900 9.900 9.870 9.870 2,800 -0.09(-0.90%)
Feb 05, 2019 9.940 9.960 9.940 9.960 3,900 -0.01(-0.10%)
Feb 04, 2019 9.830 9.970 9.800 9.970 11,000 +0.14(+1.42%)
Feb 01, 2019 9.990 9.990 9.820 9.830 10,700 -0.06(-0.61%)
Jan 31, 2019 9.920 9.950 9.880 9.890 51,798 +0.03(+0.30%)
Jan 30, 2019 9.800 9.860 9.750 9.860 28,972 +0.17(+1.75%)
Jan 29, 2019 9.750 9.750 9.690 9.690 36,900 +0.04(+0.41%)
Jan 28, 2019 9.730 9.730 9.650 9.650 3,850 -0.13(-1.33%)
Jan 25, 2019 9.910 9.910 9.780 9.780 20,150 -0.02(-0.20%)
Jan 24, 2019 9.870 9.870 9.800 9.800 5,169 +0.05(+0.51%)
Jan 23, 2019 9.810 9.810 9.750 9.750 3,900 +0.01(+0.10%)
Jan 22, 2019 9.760 9.760 9.740 9.740 900 -0.06(-0.61%)
Jan 21, 2019 9.800 9.800 9.800 9.800 3,000 +0.08(+0.82%)
Jan 18, 2019 9.720 9.720 9.720 9 +0.00(+0.00%)
Jan 17, 2019 9.720 9.720 9.720 9 +0.00(+0.00%)
Jan 16, 2019 9.720 9.720 9.720 9.720 1,000 +0.02(+0.21%)
Jan 15, 2019 9.700 9.700 9.700 9.700 200 +0.05(+0.52%)
Jan 14, 2019 9.650 9.650 9.650 9.650 947 -0.06(-0.62%)
Jan 10, 2019 9.710 9.710 9.710 0 +0.20(+2.10%)
Jan 09, 2019 9.530 9.560 9.510 9.510 3,900 -0.02(-0.21%)
Jan 08, 2019 9.460 9.530 9.460 9.530 950 +0.03(+0.32%)
Jan 07, 2019 9.500 9.500 9.500 9.500 1,400 -0.02(-0.21%)
Jan 04, 2019 9.400 9.520 9.400 9.520 2,535 +0.41(+4.50%)
Jan 03, 2019 9.110 9.110 9.110 9.110 524 -0.21(-2.25%)
Jan 02, 2019 9.320 9.320 9.320 9.320 400 -0.08(-0.85%)
Dec 31, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 28, 2018 9.400 9.400 9.400 9.400 200 +0.32(+3.52%)
Dec 27, 2018 9.200 9.200 9.020 9.080 12,100 -0.10(-1.09%)
Dec 24, 2018 9.180 9.180 9.180 0 -0.19(-2.03%)
Dec 21, 2018 9.400 9.450 9.370 9.370 3,279 -0.03(-0.32%)
Dec 20, 2018 9.450 9.450 9.320 9.400 7,300 -0.14(-1.47%)
Dec 19, 2018 9.600 9.600 9.540 9.540 6,000 +0.11(+1.17%)
Dec 18, 2018 9.510 9.510 9.430 9.430 6,957 -0.08(-0.84%)
Dec 17, 2018 9.560 9.570 9.510 9.510 3,702 -0.04(-0.42%)
Dec 14, 2018 9.550 9.550 9.550 9.550 600 -0.09(-0.93%)
Dec 13, 2018 9.640 9.640 9.640 9.640 1,400 +0.09(+0.94%)
Dec 12, 2018 9.630 9.680 9.550 9.550 26,600 -0.05(-0.52%)
Dec 11, 2018 9.550 9.600 9.540 9.600 1,631 +0.05(+0.52%)
Dec 10, 2018 9.490 9.550 9.470 9.550 1,300 +0.01(+0.10%)
Dec 07, 2018 9.570 9.570 9.540 9.540 4,002 -0.02(-0.21%)
Dec 06, 2018 9.550 9.560 9.500 9.560 3,900 -0.24(-2.45%)
Dec 04, 2018 9.800 9.800 9.800 0 -0.08(-0.81%)
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.