News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sustainable Innovation & Health Dividend Fund (SIH-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

8.70

-0.11

(-1.25%)

At close: 01:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	8.81	8.81	8.70	8.70	8.70	2,500
20 May 2022	9.09	9.09	8.81	8.81	8.81	2,700
19 May 2022	8.91	8.91	8.80	8.80	8.80	13,400
18 May 2022	9.07	9.07	9.07	9.07	9.07	600
17 May 2022	9.05	9.07	9.05	9.07	9.07	600
16 May 2022	9.10	9.10	9.10	9.10	9.10	200
13 May 2022	9.17	9.17	9.17	9.17	9.17	200
12 May 2022	8.96	8.96	8.96	8.96	8.96	-
11 May 2022	8.96	8.96	8.96	8.96	8.96	-
10 May 2022	9.03	9.03	8.96	8.96	8.96	1,300
09 May 2022	9.41	9.41	9.27	9.27	9.27	1,400
06 May 2022	9.42	9.42	9.42	9.42	9.42	1,000
05 May 2022	9.51	9.51	9.49	9.49	9.49	2,400
04 May 2022	9.66	9.66	9.66	9.66	9.66	500
03 May 2022	9.50	9.52	9.50	9.51	9.51	2,500
02 May 2022	9.45	9.46	9.41	9.41	9.41	22,700
29 Apr 2022	9.51	9.66	9.51	9.52	9.52	1,800
28 Apr 2022	9.65	9.68	9.01	9.68	9.68	3,700
28 Apr 2022	0.033 Dividend
27 Apr 2022	9.69	9.69	9.54	9.55	9.52	6,000
26 Apr 2022	9.68	9.68	9.68	9.68	9.65	-
25 Apr 2022	9.65	9.74	9.62	9.68	9.65	20,900
22 Apr 2022	10.09	10.09	9.84	9.85	9.82	70,600
21 Apr 2022	10.16	10.16	10.09	10.09	10.06	13,800
20 Apr 2022	10.17	10.34	10.07	10.15	10.11	9,000
19 Apr 2022	10.05	10.24	10.00	10.17	10.13	8,000
18 Apr 2022	10.26	10.26	10.10	10.10	10.07	47,500
14 Apr 2022	10.26	10.26	10.26	10.26	10.22	8,400
13 Apr 2022	10.20	10.37	10.19	10.26	10.22	13,300
12 Apr 2022	10.36	10.36	10.20	10.20	10.16	65,500
11 Apr 2022	10.34	10.36	10.30	10.36	10.32	25,900
08 Apr 2022	10.33	10.40	10.21	10.40	10.36	13,100
07 Apr 2022	10.26	10.35	10.20	10.34	10.30	25,100
06 Apr 2022	10.40	10.40	10.25	10.35	10.31	9,700
05 Apr 2022	10.50	10.50	10.44	10.49	10.45	9,600
04 Apr 2022	10.50	10.52	10.48	10.52	10.48	1,500
01 Apr 2022	10.55	10.55	10.50	10.50	10.46	800
31 Mar 2022	10.55	10.82	10.50	10.82	10.78	1,800
30 Mar 2022	10.54	10.54	10.50	10.53	10.49	2,200
30 Mar 2022	0.033 Dividend
29 Mar 2022	10.35	10.54	10.34	10.54	10.47	12,600
28 Mar 2022	10.23	10.27	10.23	10.27	10.20	2,200
25 Mar 2022	10.39	10.39	10.39	10.39	10.32	300
24 Mar 2022	10.23	10.39	10.20	10.39	10.32	1,900
23 Mar 2022	10.19	10.35	10.15	10.35	10.28	6,600
22 Mar 2022	10.24	10.39	10.15	10.39	10.32	7,100
21 Mar 2022	10.10	10.20	10.07	10.20	10.13	8,900
18 Mar 2022	9.91	10.19	9.91	10.06	9.99	6,300
17 Mar 2022	9.86	9.99	9.83	9.99	9.92	11,300
16 Mar 2022	9.74	9.85	9.74	9.84	9.78	9,800
15 Mar 2022	9.62	9.62	9.62	9.62	9.56	-
14 Mar 2022	9.65	9.65	9.60	9.62	9.56	2,200
11 Mar 2022	9.69	9.80	9.65	9.80	9.74	6,500
10 Mar 2022	9.62	10.15	9.58	10.15	10.08	16,500
09 Mar 2022	9.64	9.73	9.60	9.70	9.64	30,100
08 Mar 2022	9.45	9.54	9.26	9.50	9.44	18,400
07 Mar 2022	9.61	9.61	9.50	9.50	9.44	6,600
04 Mar 2022	9.67	9.81	9.61	9.81	9.75	29,700
03 Mar 2022	9.79	9.90	9.78	9.90	9.83	5,400
02 Mar 2022	9.67	9.96	9.67	9.96	9.89	4,800
01 Mar 2022	9.55	9.80	9.55	9.80	9.74	11,900
28 Feb 2022	9.80	10.00	9.60	10.00	9.93	8,000
25 Feb 2022	9.71	9.86	9.60	9.86	9.80	8,900
25 Feb 2022	0.033 Dividend
24 Feb 2022	9.53	9.88	9.21	9.88	9.78	11,500
23 Feb 2022	9.61	9.61	9.56	9.56	9.47	2,900
22 Feb 2022	9.70	9.70	9.70	9.70	9.60	600
18 Feb 2022	9.93	10.15	9.93	9.96	9.86	9,000
17 Feb 2022	9.95	9.95	9.90	9.90	9.80	5,200
16 Feb 2022	10.01	10.14	9.94	10.14	10.04	13,400
15 Feb 2022	10.01	10.14	9.82	10.14	10.04	10,000
14 Feb 2022	10.01	10.02	10.01	10.01	9.91	8,100
11 Feb 2022	10.35	10.35	10.20	10.20	10.10	31,100
10 Feb 2022	10.25	10.33	10.22	10.22	10.12	4,700
09 Feb 2022	10.21	10.37	10.21	10.37	10.27	2,800
08 Feb 2022	10.18	10.25	10.18	10.25	10.15	12,500
07 Feb 2022	10.06	10.18	10.00	10.18	10.08	13,800
04 Feb 2022	10.11	10.20	9.99	10.20	10.10	11,700
03 Feb 2022	10.09	10.29	10.08	10.20	10.10	3,000
02 Feb 2022	10.20	10.22	10.00	10.08	9.98	77,600
01 Feb 2022	10.30	10.30	10.12	10.24	10.14	5,700
31 Jan 2022	10.05	10.40	10.05	10.40	10.30	2,600
28 Jan 2022	9.78	10.08	9.65	10.06	9.96	15,200
28 Jan 2022	0.033 Dividend
27 Jan 2022	9.88	9.94	9.80	9.85	9.72	10,900
26 Jan 2022	9.90	10.05	9.77	9.88	9.75	5,000
25 Jan 2022	9.85	10.00	9.69	9.69	9.56	4,400
24 Jan 2022	9.75	9.95	9.50	9.95	9.82	9,100
21 Jan 2022	10.20	10.34	9.78	9.93	9.80	43,900
20 Jan 2022	10.65	10.65	10.47	10.47	10.33	7,700
19 Jan 2022	10.71	10.71	10.71	10.71	10.57	-
18 Jan 2022	10.71	10.71	10.71	10.71	10.57	14,900
17 Jan 2022	10.71	10.71	10.71	10.71	10.57	2,600
14 Jan 2022	10.71	10.71	10.71	10.71	10.57	2,000
13 Jan 2022	10.72	10.72	10.71	10.71	10.57	1,600
12 Jan 2022	10.75	10.90	10.75	10.75	10.61	3,100
11 Jan 2022	10.72	10.90	10.71	10.90	10.76	4,900
10 Jan 2022	10.71	10.88	10.71	10.71	10.57	8,400
07 Jan 2022	11.03	11.03	10.75	10.75	10.61	16,400
06 Jan 2022	11.31	11.31	11.03	11.03	10.88	30,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7109-0.0002(-0.03%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.26-0.03(-0.03%)

GOLD1,865.50+17.70(+0.96%)

BTC-AUD41,608.03+126.79(+0.31%)

News that makes you smarter and richer... For free.

Sustainable Innovation & Health Dividend Fund (SIH-UN.TO)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7109
-0.0002(-0.03%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.26
-0.03(-0.03%)

GOLD
1,865.50
+17.70(+0.96%)

BTC-AUD
41,608.03
+126.79(+0.31%)