Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.500 -0.040 (-0.42%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 8, 2024 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 (%)
Oct 31, 2024 9.540 9.540 9.510 9.510 2,800 -0.04(-0.42%)
Oct 30, 2024 9.560 9.560 9.550 9.550 561 +0.03(+0.32%)
Oct 29, 2024 9.600 9.600 9.520 9.520 4,900 -0.10(-1.04%)
Oct 28, 2024 9.600 9.620 9.600 9.620 1,950 +0.03(+0.31%)
Oct 24, 2024 9.590 0 -0.05(-0.52%)
Oct 23, 2024 9.620 9.640 9.620 9.640 1,900 +0.02(+0.21%)
Oct 22, 2024 9.660 9.660 9.620 9.620 400 +0.03(+0.31%)
Oct 21, 2024 9.670 9.670 9.590 9.590 4,200 +0.01(+0.10%)
Oct 18, 2024 9.610 9.610 9.580 9.580 31,500 +0.00(+0.00%)
Oct 17, 2024 9.610 9.610 9.580 9.580 8,986 -0.03(-0.31%)
Oct 16, 2024 9.610 9.610 9.610 9.610 405 +0.01(+0.10%)
Oct 11, 2024 9.600 20 +0.01(+0.10%)
Oct 10, 2024 9.610 9.610 9.590 9.590 400 +0.01(+0.10%)
Oct 09, 2024 9.560 9.590 9.560 9.580 1,554 -0.06(-0.62%)
Oct 07, 2024 9.640 0 +0.05(+0.52%)
Oct 03, 2024 9.590 71 -0.03(-0.31%)
Oct 01, 2024 9.620 0 +0.00(+0.00%)
Sep 27, 2024 9.620 2 -0.02(-0.21%)
Sep 25, 2024 9.640 0 -0.01(-0.10%)
Sep 24, 2024 9.720 9.720 9.650 9.650 20,609 -0.01(-0.10%)
Sep 20, 2024 9.660 0 -0.01(-0.10%)
Sep 19, 2024 9.600 9.670 9.600 9.670 600 +0.02(+0.21%)
Sep 18, 2024 9.650 9.650 9.650 9.650 100 -0.02(-0.21%)
Sep 17, 2024 9.730 9.730 9.670 9.670 1,975 +0.00(+0.00%)
Sep 16, 2024 9.640 9.670 9.640 9.670 1,300 +0.03(+0.31%)
Sep 13, 2024 9.630 9.640 9.630 9.640 7,600 +0.01(+0.10%)
Sep 12, 2024 9.620 9.630 9.620 9.630 1,000 -0.01(-0.10%)
Sep 11, 2024 9.730 9.730 9.640 9.640 1,622 +0.03(+0.31%)
Sep 10, 2024 9.630 9.630 9.590 9.610 10,703 +0.01(+0.10%)
Sep 09, 2024 9.600 9.600 9.600 9.600 1,270 +0.01(+0.10%)
Sep 06, 2024 9.640 9.640 9.590 9.590 1,800 -0.02(-0.21%)
Sep 04, 2024 9.610 0 +0.02(+0.21%)
Sep 03, 2024 9.600 9.610 9.580 9.590 10,700 +0.00(+0.00%)
Aug 30, 2024 9.590 0 -0.04(-0.42%)
Aug 29, 2024 9.630 9.630 9.630 9.630 1,000 +0.01(+0.10%)
Aug 28, 2024 9.620 9.620 9.620 9.620 100 +0.00(+0.00%)
Aug 27, 2024 9.570 9.640 9.570 9.620 10,700 +0.00(+0.00%)
Aug 26, 2024 9.650 9.650 9.620 9.620 2,200 +0.02(+0.21%)
Aug 23, 2024 9.600 9.600 9.600 9.600 160 +0.00(+0.00%)
Aug 21, 2024 9.600 0 +0.05(+0.52%)
Aug 20, 2024 9.550 9.550 9.550 9.550 449 +0.01(+0.10%)
Aug 19, 2024 9.540 9.540 9.540 9.540 501 +0.02(+0.21%)
Aug 16, 2024 9.520 9.520 9.520 9.520 600 +0.03(+0.32%)
Aug 14, 2024 9.490 0 +0.00(+0.00%)
Aug 13, 2024 9.490 9.490 9.480 9.490 500 +0.04(+0.42%)
Aug 06, 2024 9.450 0 -0.09(-0.94%)
Aug 02, 2024 9.540 0 +0.00(+0.00%)
Aug 01, 2024 9.540 9.540 9.540 9.540 300 +0.08(+0.85%)
Jul 31, 2024 9.510 9.510 9.460 9.460 300 -0.09(-0.94%)
Jul 26, 2024 9.550 0 -0.01(-0.10%)
Jul 25, 2024 9.660 9.660 9.560 9.560 504 +0.03(+0.31%)
Jul 23, 2024 9.530 1 +0.05(+0.53%)
Jul 22, 2024 9.480 9.480 9.480 9.480 600 -0.07(-0.73%)
Jul 19, 2024 9.550 9.560 9.550 9.550 2,202 +0.06(+0.63%)
Jul 18, 2024 9.490 9.490 9.490 9.490 1,800 +0.07(+0.74%)
Jul 17, 2024 9.430 9.430 9.420 9.420 2,800 -0.01(-0.11%)
Jul 16, 2024 9.450 9.450 9.430 9.430 1,242 -0.03(-0.32%)
Jul 15, 2024 9.450 9.460 9.450 9.460 800 +0.01(+0.11%)
Jul 12, 2024 9.450 9.450 9.410 9.450 2,300 +0.03(+0.32%)
Jul 10, 2024 9.420 0 +0.00(+0.00%)
Jul 08, 2024 9.420 0 +0.03(+0.32%)
Jul 05, 2024 9.400 9.400 9.370 9.390 1,600 +0.08(+0.86%)
Jul 04, 2024 9.310 9.310 9.310 9.310 300 +0.01(+0.11%)
Jul 02, 2024 9.300 0 +0.19(+2.09%)
Jun 25, 2024 9.110 0 +0.01(+0.11%)
Jun 24, 2024 9.110 9.120 9.090 9.100 10,335 +0.01(+0.11%)
Jun 21, 2024 9.140 9.140 9.090 9.090 1,700 +0.09(+1.00%)
Jun 20, 2024 9.050 9.050 9.000 9.000 4,200 +0.00(+0.00%)
Jun 18, 2024 9.000 0 +0.03(+0.33%)
Jun 17, 2024 8.980 9.050 8.970 8.970 4,300 -0.22(-2.39%)
Jun 14, 2024 9.190 9.190 9.190 9.190 500 -0.02(-0.22%)
Jun 12, 2024 9.210 0 +0.02(+0.22%)
Jun 11, 2024 9.190 9.190 9.180 9.190 2,600 -0.02(-0.22%)
Jun 10, 2024 9.180 9.210 9.180 9.210 2,503 +0.00(+0.00%)
Jun 07, 2024 9.210 9.210 9.200 9.210 1,900 +0.00(+0.00%)
Jun 06, 2024 9.260 9.290 9.210 9.210 2,600 -0.08(-0.86%)
Jun 05, 2024 9.310 9.310 9.290 9.290 4,300 -0.08(-0.85%)
Jun 03, 2024 9.370 0 -0.02(-0.21%)
May 31, 2024 9.390 9.390 9.390 9.390 1,800 -0.03(-0.32%)
May 30, 2024 9.430 9.430 9.420 9.420 25,200 +0.00(+0.00%)
May 29, 2024 9.430 9.430 9.410 9.420 4,800 +0.00(+0.00%)
May 28, 2024 9.430 9.430 9.420 9.420 6,700 -0.02(-0.21%)
May 27, 2024 9.400 9.440 9.360 9.440 11,319 +0.06(+0.64%)
May 24, 2024 9.400 9.400 9.380 9.380 593 +0.05(+0.54%)
May 23, 2024 9.330 9.340 9.330 9.330 1,600 -0.03(-0.32%)
May 22, 2024 9.360 9.360 9.360 9.360 1,000 +0.04(+0.43%)
May 16, 2024 9.320 0 -0.01(-0.11%)
May 15, 2024 9.350 9.350 9.330 9.330 1,702 -0.03(-0.32%)
May 14, 2024 9.440 9.440 9.360 9.360 4,150 +0.01(+0.11%)
May 13, 2024 9.350 9.350 9.350 9.350 3,275 +0.04(+0.43%)
May 10, 2024 9.310 9.310 9.310 9.310 1,133 +0.00(+0.00%)
May 09, 2024 9.300 9.310 9.300 9.310 1,400 -0.01(-0.11%)
May 08, 2024 9.320 9.380 9.320 9.320 6,470 +0.00(+0.00%)
May 07, 2024 9.320 9.320 9.320 9.320 4,400 -0.06(-0.64%)
May 06, 2024 9.350 9.380 9.350 9.380 4,800 +0.03(+0.32%)
May 03, 2024 9.350 9.350 9.350 9.350 503 +0.10(+1.08%)
May 02, 2024 9.200 9.260 9.200 9.250 3,500 +0.06(+0.65%)
May 01, 2024 9.170 9.190 9.170 9.190 600 +0.07(+0.77%)
Apr 30, 2024 9.120 9.120 9.120 9.120 900 +0.01(+0.11%)
Apr 29, 2024 9.100 9.160 9.100 9.110 4,500 -0.05(-0.55%)
Apr 26, 2024 9.100 9.160 9.100 9.160 5,100 +0.07(+0.77%)
Apr 25, 2024 9.100 9.100 9.090 9.090 8,560 -0.05(-0.55%)
Apr 24, 2024 9.040 9.140 9.040 9.140 9,600 +0.09(+0.99%)
Apr 23, 2024 9.050 9.050 9.040 9.050 9,995 +0.00(+0.00%)
Apr 22, 2024 9.080 9.080 9.050 9.050 500 -0.02(-0.22%)
Apr 19, 2024 9.080 9.080 9.070 9.070 1,200 -0.02(-0.22%)
Apr 18, 2024 9.100 9.100 9.090 9.090 661 -0.02(-0.22%)
Apr 17, 2024 9.110 9.110 9.110 9.110 100 -0.01(-0.11%)
Apr 16, 2024 9.080 9.120 9.080 9.120 1,300 +0.05(+0.55%)
Apr 15, 2024 9.060 9.070 9.060 9.070 1,100 +0.01(+0.11%)
Apr 12, 2024 9.100 9.100 9.060 9.060 986 -0.01(-0.11%)
Apr 09, 2024 9.070 0 -0.02(-0.22%)
Apr 08, 2024 9.150 9.150 9.070 9.090 2,985 +0.03(+0.33%)
Apr 05, 2024 9.050 9.060 9.050 9.060 1,600 +0.01(+0.11%)
Apr 04, 2024 9.050 9.050 9.050 9.050 600 +0.02(+0.22%)
Apr 03, 2024 9.030 9.030 9.030 9.030 100 +0.00(+0.00%)
Apr 02, 2024 9.050 9.050 9.030 9.030 700 +0.01(+0.11%)
Apr 01, 2024 9.020 9.070 9.020 9.020 2,400 +0.01(+0.11%)
Mar 27, 2024 9.010 0 -0.04(-0.44%)
Mar 26, 2024 9.080 9.080 9.050 9.050 800 -0.03(-0.33%)
Mar 25, 2024 9.050 9.080 9.050 9.080 1,300 +0.04(+0.44%)
Mar 20, 2024 9.040 0 +0.07(+0.78%)
Mar 19, 2024 8.980 8.980 8.970 8.970 500 -0.03(-0.33%)
Mar 18, 2024 9.100 9.100 9.000 9.000 10,166 +0.03(+0.33%)
Mar 15, 2024 9.040 9.040 8.960 8.970 6,280 +0.02(+0.22%)
Mar 14, 2024 8.950 8.950 8.950 8.950 1,700 +0.00(+0.00%)
Mar 13, 2024 8.920 8.950 8.920 8.950 3,820 +0.05(+0.56%)
Mar 12, 2024 8.930 8.930 8.900 8.900 5,000 -0.03(-0.34%)
Mar 11, 2024 9.100 9.100 8.930 8.930 2,755 -0.09(-1.00%)
Mar 08, 2024 9.020 9.020 9.020 9.020 738 +0.10(+1.12%)
Mar 07, 2024 8.920 8.920 8.920 8.920 100 +0.02(+0.22%)
Mar 06, 2024 8.890 8.900 8.890 8.900 300 +0.03(+0.34%)
Mar 05, 2024 8.830 8.870 8.830 8.870 2,198 +0.08(+0.91%)
Mar 04, 2024 8.780 8.790 8.780 8.790 500 -0.01(-0.11%)
Feb 29, 2024 8.800 0 +0.00(+0.00%)
Feb 28, 2024 8.820 8.820 8.800 8.800 1,200 +0.00(+0.00%)
Feb 27, 2024 8.740 8.800 8.740 8.800 1,757 +0.00(+0.00%)
Feb 26, 2024 8.820 8.840 8.800 8.800 2,113 +0.02(+0.23%)
Feb 23, 2024 8.720 8.790 8.720 8.780 1,619 -0.04(-0.45%)
Feb 22, 2024 8.820 8.820 8.820 8.820 1,400 +0.06(+0.68%)
Feb 21, 2024 8.790 8.790 8.760 8.760 2,200 +0.00(+0.00%)
Feb 20, 2024 8.770 8.770 8.760 8.760 1,200 -0.04(-0.45%)
Feb 15, 2024 8.800 0 +0.08(+0.92%)
Feb 14, 2024 8.800 8.800 8.720 8.720 2,900 -0.01(-0.11%)
Feb 13, 2024 8.750 8.750 8.730 8.730 900 -0.04(-0.46%)
Feb 12, 2024 8.730 8.770 8.730 8.770 1,605 +0.05(+0.57%)
Feb 09, 2024 8.710 8.720 8.700 8.720 2,000 +0.00(+0.00%)
Feb 08, 2024 8.760 8.760 8.720 8.720 4,255 -0.03(-0.34%)
Feb 07, 2024 8.760 8.760 8.750 8.750 3,400 -0.06(-0.68%)
Feb 06, 2024 8.830 8.830 8.810 8.810 3,970 -0.02(-0.23%)
Feb 05, 2024 8.830 8.830 8.830 8.830 400 -0.06(-0.67%)
Feb 02, 2024 8.890 8.890 8.890 8.890 500 +0.05(+0.57%)
Feb 01, 2024 8.840 8.840 8.840 8.840 910 +0.06(+0.68%)
Jan 31, 2024 8.780 8.780 8.780 8.780 2,600 -0.02(-0.23%)
Jan 29, 2024 8.800 0 +0.01(+0.11%)
Jan 26, 2024 8.790 8.790 8.790 8.790 4,300 -0.04(-0.45%)
Jan 25, 2024 8.750 8.830 8.750 8.830 2,600 +0.09(+1.03%)
Jan 24, 2024 8.740 8.740 8.740 8.740 500 -0.02(-0.23%)
Jan 23, 2024 8.760 8.760 8.760 8.760 300 +0.05(+0.57%)
Jan 22, 2024 8.710 8.710 8.710 8.710 501 -0.01(-0.11%)
Jan 19, 2024 8.660 8.720 8.660 8.720 400 +0.06(+0.69%)
Jan 18, 2024 8.640 8.660 8.640 8.660 1,766 +0.03(+0.35%)
Jan 17, 2024 8.890 8.890 8.600 8.630 3,260 +0.01(+0.12%)
Jan 16, 2024 8.590 8.640 8.590 8.620 1,456 +0.03(+0.35%)
Jan 15, 2024 8.590 8.590 8.590 8.590 1,200 +0.02(+0.23%)
Jan 12, 2024 8.510 8.590 8.510 8.570 3,900 +0.03(+0.35%)
Jan 11, 2024 8.680 8.680 8.540 8.540 885 -0.01(-0.12%)
Jan 10, 2024 8.550 8.550 8.550 8.550 500 +0.04(+0.47%)
Jan 08, 2024 8.510 0 +0.04(+0.47%)
Jan 05, 2024 8.470 8.470 8.470 8.470 800 +0.04(+0.47%)
Jan 04, 2024 8.380 8.430 8.360 8.430 1,500 +0.05(+0.60%)
Jan 03, 2024 8.470 8.470 8.340 8.380 14,070 +0.10(+1.21%)
Jan 02, 2024 8.280 8.280 8.280 8.280 145 +0.01(+0.12%)
Dec 29, 2023 8.270 0 +0.04(+0.49%)
Dec 28, 2023 8.230 8.230 8.220 8.230 400 -0.01(-0.12%)
Dec 27, 2023 8.220 8.250 8.220 8.240 12,600 +0.01(+0.12%)
Dec 22, 2023 8.230 0 +0.01(+0.12%)
Dec 21, 2023 8.220 8.220 8.200 8.220 9,199 +0.02(+0.24%)
Dec 20, 2023 8.200 8.210 8.200 8.200 7,100 +0.00(+0.00%)
Dec 19, 2023 8.190 8.220 8.180 8.200 13,400 +0.00(+0.00%)
Dec 18, 2023 8.210 8.220 8.200 8.200 4,500 -0.02(-0.24%)
Dec 15, 2023 8.300 8.300 8.190 8.220 41,800 -0.05(-0.60%)
Dec 14, 2023 8.270 8.270 8.270 8.270 300 +0.04(+0.49%)
Dec 13, 2023 8.160 8.230 8.160 8.230 7,645 +0.09(+1.11%)
Dec 12, 2023 8.280 8.280 8.140 8.140 12,500 -0.10(-1.21%)
Dec 11, 2023 8.240 8.240 8.240 8.240 1,260 +0.09(+1.10%)
Dec 08, 2023 8.170 8.170 8.150 8.150 8,500 -0.07(-0.85%)
Dec 07, 2023 8.300 8.300 8.220 8.220 4,727 -0.06(-0.72%)
Dec 06, 2023 8.250 8.280 8.250 8.280 3,850 +0.01(+0.12%)
Dec 05, 2023 8.270 8.270 8.270 8.270 500 +0.00(+0.00%)
Dec 04, 2023 8.270 8.270 8.270 8.270 1,173 -0.01(-0.12%)
Dec 01, 2023 8.260 8.300 8.260 8.280 14,395 +0.03(+0.36%)
Nov 30, 2023 8.300 8.300 8.250 8.250 3,150 -0.05(-0.60%)
Nov 29, 2023 8.300 8.300 8.300 8.300 3,000 +0.00(+0.00%)
Nov 28, 2023 8.310 8.310 8.300 8.300 1,525 -0.01(-0.12%)
Nov 27, 2023 8.280 8.330 8.280 8.310 11,930 +0.04(+0.48%)
Nov 24, 2023 8.220 8.270 8.210 8.270 8,800 -0.05(-0.60%)
Nov 22, 2023 8.320 0 +0.24(+2.97%)
Nov 21, 2023 8.150 8.150 8.070 8.080 8,100 +0.00(+0.00%)
Nov 20, 2023 8.060 8.080 8.060 8.080 200 +0.02(+0.25%)
Nov 17, 2023 8.060 8.070 8.060 8.060 4,500 +0.00(+0.00%)
Nov 16, 2023 8.080 8.080 8.060 8.060 3,300 +0.00(+0.00%)
Nov 15, 2023 8.010 8.060 8.010 8.060 700 +0.05(+0.62%)
Nov 14, 2023 8.010 8.010 8.010 8.010 400 +0.04(+0.50%)
Nov 13, 2023 7.960 7.970 7.960 7.970 4,700 +0.01(+0.13%)
Nov 10, 2023 7.960 7.960 7.960 7.960 357 -0.03(-0.38%)
Nov 09, 2023 7.990 7.990 7.990 7.990 1,000 +0.00(+0.00%)
Nov 08, 2023 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Nov 07, 2023 7.940 7.940 7.940 7.940 200 +0.00(+0.00%)
Nov 06, 2023 7.960 7.960 7.940 7.940 400 -0.05(-0.63%)
Nov 03, 2023 7.930 7.990 7.930 7.990 490 +0.14(+1.78%)
Nov 02, 2023 7.850 7.850 7.850 7.850 2,500 +0.11(+1.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.