Sustainable Innovation & Health Dividend Fund (SIH-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:27AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
| 17 Apr 2024 | 11.99 | 12.00 | 11.91 | 11.91 | 11.91 | 1,700 |
| 16 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3,500 |
| 15 Apr 2024 | 11.97 | 11.97 | 11.91 | 11.91 | 11.91 | 4,300 |
| 12 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 3,000 |
| 11 Apr 2024 | 11.80 | 11.80 | 11.76 | 11.77 | 11.77 | 3,800 |
| 10 Apr 2024 | 11.90 | 11.90 | 11.76 | 11.76 | 11.76 | 1,100 |
| 09 Apr 2024 | 11.94 | 11.95 | 11.75 | 11.95 | 11.95 | 4,400 |
| 08 Apr 2024 | 11.75 | 11.86 | 11.75 | 11.86 | 11.86 | 11,000 |
| 05 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 04 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,500 |
| 03 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 02 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 01 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 100 |
| 28 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 27 Mar 2024 | 11.73 | 11.76 | 11.73 | 11.73 | 11.73 | 10,000 |
| 27 Mar 2024 | 0.033 Dividend | |||||
| 26 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.70 | 500 |
| 25 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.69 | 3,000 |
| 22 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.67 | 4,800 |
| 21 Mar 2024 | 11.69 | 11.69 | 11.68 | 11.68 | 11.65 | 1,500 |
| 20 Mar 2024 | 11.55 | 11.77 | 11.55 | 11.59 | 11.56 | 13,300 |
| 19 Mar 2024 | 11.76 | 11.77 | 11.57 | 11.57 | 11.54 | 3,500 |
| 18 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.54 | 700 |
| 15 Mar 2024 | 11.58 | 11.58 | 11.55 | 11.55 | 11.52 | 1,700 |
| 14 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.55 | 1,000 |
| 13 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.54 | 1,000 |
| 12 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.53 | 200 |
| 11 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.51 | - |
| 08 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.51 | 100 |
| 07 Mar 2024 | 11.56 | 11.56 | 11.53 | 11.53 | 11.50 | 23,500 |
| 06 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.50 | 200 |
| 05 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.44 | 6,900 |
| 04 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.35 | - |
| 01 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.35 | - |
| 29 Feb 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.35 | 700 |
| 28 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.35 | - |
| 28 Feb 2024 | 0.033 Dividend | |||||
| 27 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.32 | 1,800 |
| 26 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | - |
| 23 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | 100 |
| 22 Feb 2024 | 11.32 | 11.34 | 11.32 | 11.32 | 11.26 | 10,500 |
| 21 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 5,100 |
| 20 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.25 | 100 |
| 16 Feb 2024 | 11.47 | 11.47 | 11.42 | 11.42 | 11.35 | 800 |
| 15 Feb 2024 | 11.41 | 11.42 | 11.38 | 11.38 | 11.32 | 9,900 |
| 14 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.34 | 2,000 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
| 12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
| 09 Feb 2024 | 11.49 | 11.50 | 11.49 | 11.50 | 11.43 | 800 |
| 08 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.29 | 400 |
| 07 Feb 2024 | 11.18 | 11.30 | 11.18 | 11.30 | 11.24 | 1,800 |
| 06 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | 2,500 |
| 05 Feb 2024 | 11.10 | 11.12 | 11.10 | 11.12 | 11.06 | 2,000 |
| 02 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.86 | - |
| 01 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.86 | 600 |
| 31 Jan 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 10.95 | 5,700 |
| 30 Jan 2024 | 10.81 | 11.12 | 10.81 | 11.05 | 10.99 | 5,300 |
| 30 Jan 2024 | 0.033 Dividend | |||||
| 29 Jan 2024 | 11.01 | 11.01 | 10.99 | 10.99 | 10.89 | 1,300 |
| 26 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.95 | 1,200 |
| 25 Jan 2024 | 11.00 | 11.09 | 10.95 | 11.09 | 10.99 | 7,800 |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - |
| 23 Jan 2024 | 11.06 | 11.06 | 10.99 | 11.00 | 10.90 | 4,200 |
| 22 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | 400 |
| 19 Jan 2024 | 10.61 | 10.94 | 10.61 | 10.89 | 10.80 | 6,700 |
| 18 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 100 |
| 17 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.33 | 4,500 |
| 16 Jan 2024 | 10.44 | 10.50 | 10.44 | 10.50 | 10.41 | 1,100 |
| 15 Jan 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.36 | 1,700 |
| 12 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | 2,100 |
| 11 Jan 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.33 | 1,500 |
| 10 Jan 2024 | 10.43 | 10.45 | 10.43 | 10.43 | 10.34 | 6,700 |
| 09 Jan 2024 | 10.45 | 10.45 | 10.43 | 10.43 | 10.34 | 1,500 |
| 08 Jan 2024 | 10.35 | 10.54 | 10.35 | 10.54 | 10.45 | 2,100 |
| 05 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | - |
| 04 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | 900 |
| 03 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | 2,000 |
| 02 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - |
| 29 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - |
| 28 Dec 2023 | 10.35 | 10.40 | 10.35 | 10.40 | 10.31 | 3,800 |
| 28 Dec 2023 | 0.033 Dividend | |||||
| 27 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 1,000 |
| 22 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | 1,700 |
| 21 Dec 2023 | 10.35 | 10.40 | 10.35 | 10.40 | 10.28 | 6,100 |
| 20 Dec 2023 | 10.35 | 10.40 | 10.35 | 10.35 | 10.23 | 11,100 |
| 19 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 2,600 |
| 18 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 4,100 |
| 15 Dec 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 10.24 | 5,400 |
| 14 Dec 2023 | 10.35 | 10.42 | 10.35 | 10.35 | 10.23 | 5,000 |
| 13 Dec 2023 | 10.27 | 10.29 | 10.26 | 10.26 | 10.14 | 4,900 |
| 12 Dec 2023 | 10.08 | 10.10 | 10.08 | 10.10 | 9.98 | 2,900 |
| 11 Dec 2023 | 10.06 | 10.10 | 9.94 | 9.94 | 9.82 | 35,700 |
| 08 Dec 2023 | 10.05 | 10.10 | 9.92 | 9.92 | 9.80 | 6,700 |
| 07 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | 200 |
| 06 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | - |
| 05 Dec 2023 | 9.95 | 9.95 | 9.82 | 9.90 | 9.78 | 20,300 |
| 04 Dec 2023 | 10.09 | 10.09 | 9.95 | 9.95 | 9.83 | 21,200 |
| 01 Dec 2023 | 10.08 | 10.09 | 10.08 | 10.09 | 9.97 | 18,900 |
| 30 Nov 2023 | 10.00 | 10.00 | 9.96 | 9.96 | 9.84 | 6,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.