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 )

9.420 -0.020 (-0.21%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 28, 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 (%)
Nov 30, 2022 8.140 8.140 8.140 8.140 1,000 +0.03(+0.37%)
Nov 29, 2022 8.110 8.110 8.110 8.110 5,100 +0.00(+0.00%)
Nov 28, 2022 8.120 8.120 8.100 8.110 8,200 +0.02(+0.25%)
Nov 25, 2022 8.090 8.090 8.090 8.090 1,044 +0.03(+0.37%)
Nov 24, 2022 8.060 8.060 8.060 8.060 700 +0.03(+0.37%)
Nov 21, 2022 8.030 0 +0.00(+0.00%)
Nov 18, 2022 8.050 8.050 8.030 8.030 5,600 -0.02(-0.25%)
Nov 17, 2022 8.060 8.060 8.050 8.050 1,300 +0.00(+0.00%)
Nov 16, 2022 8.120 8.120 8.000 8.050 13,708 -0.07(-0.86%)
Nov 15, 2022 8.120 8.120 8.120 8.120 3,400 -0.01(-0.12%)
Nov 14, 2022 8.130 8.130 8.130 8.130 265 -0.05(-0.61%)
Nov 11, 2022 8.180 8.180 8.180 8.180 800 +0.05(+0.62%)
Nov 10, 2022 8.130 8.130 8.130 8.130 700 +0.01(+0.12%)
Nov 09, 2022 8.200 8.200 8.120 8.120 1,300 -0.09(-1.10%)
Nov 08, 2022 8.150 8.210 8.150 8.210 1,601 +0.03(+0.37%)
Nov 07, 2022 8.180 8.180 8.180 8.180 122 +0.10(+1.24%)
Nov 04, 2022 8.080 8.080 8.080 8.080 120 -0.17(-2.06%)
Nov 01, 2022 8.250 0 -0.05(-0.60%)
Oct 31, 2022 8.310 8.310 8.300 8.300 2,235 +0.00(+0.00%)
Oct 28, 2022 8.300 8.300 8.300 8.300 200 -0.06(-0.72%)
Oct 27, 2022 8.300 8.390 8.300 8.360 1,789 +0.00(+0.00%)
Oct 26, 2022 8.570 8.570 8.360 8.360 11,700 +0.06(+0.72%)
Oct 25, 2022 8.310 8.310 8.300 8.300 18,125 +0.00(+0.00%)
Oct 24, 2022 8.290 8.300 8.290 8.300 6,600 +0.05(+0.61%)
Oct 21, 2022 8.280 8.280 8.240 8.250 11,200 -0.03(-0.36%)
Oct 20, 2022 8.280 8.280 8.280 8.280 300 +0.02(+0.24%)
Oct 19, 2022 8.370 8.390 8.260 8.260 2,905 -0.10(-1.20%)
Oct 18, 2022 8.320 8.390 8.320 8.360 5,500 +0.22(+2.70%)
Oct 17, 2022 8.140 8.140 8.140 8.140 1,801 -0.23(-2.75%)
Oct 07, 2022 8.370 0 -0.06(-0.71%)
Oct 04, 2022 8.430 0 -0.06(-0.71%)
Oct 03, 2022 8.490 8.490 8.490 8.490 510 +0.00(+0.00%)
Sep 30, 2022 8.480 8.500 8.480 8.490 4,402 -0.06(-0.70%)
Sep 28, 2022 8.550 56 -0.06(-0.70%)
Sep 23, 2022 8.610 0 -0.22(-2.49%)
Sep 22, 2022 8.830 8.830 8.830 8.830 1,600 -0.06(-0.67%)
Sep 20, 2022 8.890 0 -0.08(-0.89%)
Sep 19, 2022 8.950 8.970 8.950 8.970 2,400 -0.05(-0.55%)
Sep 16, 2022 8.950 9.020 8.950 9.020 3,100 +0.06(+0.67%)
Sep 15, 2022 8.980 8.980 8.960 8.960 4,000 -0.04(-0.44%)
Sep 13, 2022 9.000 96 -0.03(-0.33%)
Sep 12, 2022 9.040 9.040 9.020 9.030 7,000 -0.01(-0.11%)
Sep 09, 2022 9.040 9.040 9.040 9.040 2,700 -0.02(-0.22%)
Sep 06, 2022 9.060 0 -0.05(-0.55%)
Sep 02, 2022 9.110 0 +0.00(+0.00%)
Aug 31, 2022 9.110 0 -0.07(-0.76%)
Aug 26, 2022 9.180 0 +0.05(+0.55%)
Aug 25, 2022 9.100 9.130 9.100 9.130 11,265 +0.03(+0.33%)
Aug 24, 2022 9.120 9.120 9.100 9.100 2,425 -0.02(-0.22%)
Aug 22, 2022 9.120 96 +0.00(+0.00%)
Aug 19, 2022 9.120 9.120 9.120 9.120 748 -0.05(-0.55%)
Aug 18, 2022 9.180 9.180 9.170 9.170 5,000 -0.01(-0.11%)
Aug 17, 2022 9.180 9.180 9.180 9.180 2,000 -0.06(-0.65%)
Aug 16, 2022 9.240 9.240 9.240 9.240 1,000 -0.01(-0.11%)
Aug 15, 2022 9.250 9.250 9.250 9.250 1,506 +0.07(+0.76%)
Aug 12, 2022 9.180 9.180 9.180 9.180 1,000 -0.03(-0.33%)
Aug 11, 2022 9.180 9.210 9.180 9.210 8,150 +0.03(+0.33%)
Aug 09, 2022 9.180 0 -0.02(-0.22%)
Aug 05, 2022 9.200 0 +0.10(+1.10%)
Aug 02, 2022 9.100 0 -0.02(-0.22%)
Jul 29, 2022 9.120 0 +0.24(+2.70%)
Jul 28, 2022 8.870 8.880 8.870 8.880 500 +0.08(+0.91%)
Jul 27, 2022 8.850 8.850 8.800 8.800 3,400 +0.06(+0.69%)
Jul 25, 2022 8.740 0 +0.22(+2.58%)
Jul 22, 2022 8.520 8.520 8.520 8.520 632 -0.18(-2.07%)
Jul 21, 2022 8.700 8.700 8.700 8.700 1,086 -0.18(-2.03%)
Jul 19, 2022 8.880 0 -0.06(-0.67%)
Jul 15, 2022 8.940 0 -0.01(-0.11%)
Jul 14, 2022 8.950 8.950 8.950 8.950 500 +0.04(+0.45%)
Jul 13, 2022 8.910 8.910 8.910 8.910 700 -0.04(-0.45%)
Jul 12, 2022 9.000 9.050 8.950 8.950 3,685 -0.08(-0.89%)
Jul 11, 2022 9.030 9.030 9.030 9.030 4,900 +0.01(+0.11%)
Jul 08, 2022 9.020 9.020 9.020 9.020 520 -0.06(-0.66%)
Jul 07, 2022 9.000 9.080 8.990 9.080 7,516 +0.06(+0.67%)
Jul 05, 2022 9.020 0 -0.08(-0.88%)
Jul 04, 2022 9.120 9.120 9.100 9.100 2,400 -0.03(-0.33%)
Jun 29, 2022 9.130 0 +0.00(+0.00%)
Jun 28, 2022 9.130 9.130 9.130 9.130 2,800 -0.04(-0.44%)
Jun 24, 2022 9.170 50 +0.03(+0.33%)
Jun 23, 2022 9.140 9.140 9.140 9.140 111 -0.10(-1.08%)
Jun 21, 2022 9.240 0 -0.06(-0.65%)
Jun 20, 2022 9.300 9.300 9.300 9.300 1,100 +0.00(+0.00%)
Jun 16, 2022 9.300 0 +0.00(+0.00%)
Jun 15, 2022 9.310 9.310 9.300 9.300 5,550 -0.15(-1.59%)
Jun 13, 2022 9.450 0 +0.05(+0.53%)
Jun 10, 2022 9.400 9.400 9.400 9.400 591 -0.30(-3.09%)
Jun 09, 2022 9.750 9.750 9.700 9.700 6,167 -0.05(-0.51%)
Jun 08, 2022 9.790 9.790 9.750 9.750 3,180 -0.07(-0.71%)
Jun 07, 2022 9.820 9.820 9.820 9.820 2,300 +0.02(+0.20%)
Jun 06, 2022 9.800 9.860 9.800 9.800 9,095 +0.00(+0.00%)
Jun 03, 2022 9.800 9.800 9.800 9.800 900 +0.10(+1.03%)
Jun 02, 2022 9.700 9.700 9.700 9.700 1,873 +0.00(+0.00%)
Jun 01, 2022 9.760 9.760 9.700 9.700 26,800 +0.00(+0.00%)
May 31, 2022 9.410 9.700 9.410 9.700 750 +0.18(+1.89%)
May 27, 2022 9.520 0 +0.06(+0.63%)
May 26, 2022 9.460 9.460 9.460 9.460 100 +0.06(+0.64%)
May 25, 2022 9.400 9.400 9.400 9.400 6,200 +0.01(+0.11%)
May 24, 2022 9.400 9.400 9.390 9.390 3,700 +0.00(+0.00%)
May 20, 2022 9.390 0 +0.01(+0.11%)
May 19, 2022 9.350 9.380 9.350 9.380 1,092 +0.02(+0.21%)
May 17, 2022 9.360 0 +0.06(+0.65%)
May 16, 2022 9.300 9.300 9.300 9.300 400 +0.15(+1.64%)
May 12, 2022 9.150 11 -0.05(-0.54%)
May 11, 2022 9.180 9.200 9.180 9.200 7,955 +0.05(+0.55%)
May 10, 2022 9.150 9.150 9.150 9.150 255 -0.04(-0.44%)
May 09, 2022 9.200 9.200 9.190 9.190 2,160 -0.11(-1.18%)
May 06, 2022 9.300 9.300 9.300 9.300 1,080 +0.00(+0.00%)
May 05, 2022 9.310 9.310 9.300 9.300 7,800 +0.00(+0.00%)
May 04, 2022 9.300 9.300 9.300 9.300 10,400 +0.05(+0.54%)
May 03, 2022 9.250 9.250 9.250 9.250 2,800 +0.05(+0.54%)
May 02, 2022 9.200 9.200 9.200 9.200 100 -0.03(-0.33%)
Apr 29, 2022 9.050 9.240 9.050 9.230 730 +0.18(+1.99%)
Apr 28, 2022 9.050 9.050 9.050 9.050 2,280 +0.00(+0.00%)
Apr 27, 2022 9.090 9.090 9.050 9.050 5,925 -0.14(-1.52%)
Apr 26, 2022 9.100 9.190 9.100 9.190 3,700 -0.29(-3.06%)
Apr 21, 2022 9.480 0 -0.06(-0.63%)
Apr 20, 2022 9.540 9.540 9.540 9.540 2,560 -0.02(-0.21%)
Apr 19, 2022 9.590 9.590 9.560 9.560 200 -0.04(-0.42%)
Apr 18, 2022 9.680 9.680 9.600 9.600 700 -0.10(-1.03%)
Apr 14, 2022 9.700 0 +0.00(+0.00%)
Apr 12, 2022 9.700 0 +0.17(+1.78%)
Apr 07, 2022 9.530 0 -0.39(-3.93%)
Apr 05, 2022 9.920 174 -0.04(-0.40%)
Apr 04, 2022 9.960 9.960 9.960 9.960 800 -0.01(-0.10%)
Apr 01, 2022 10.00 10.00 9.970 9.970 15,970 -0.03(-0.30%)
Mar 31, 2022 9.870 10.00 9.870 10.00 3,200 +0.09(+0.91%)
Mar 30, 2022 9.970 9.970 9.910 9.910 9,548 -0.09(-0.90%)
Mar 29, 2022 9.990 10.00 9.980 10.00 19,700 +0.03(+0.30%)
Mar 28, 2022 9.970 9.970 9.970 9.970 6,400 -0.01(-0.10%)
Mar 25, 2022 9.980 9.980 9.970 9.980 2,100 -0.07(-0.70%)
Mar 24, 2022 10.03 10.06 10.03 10.05 2,100 +0.01(+0.10%)
Mar 23, 2022 10.02 10.04 10.02 10.04 400 +0.01(+0.10%)
Mar 22, 2022 10.08 10.08 10.03 10.03 700 -0.01(-0.10%)
Mar 21, 2022 9.990 10.05 9.990 10.04 2,201 +0.04(+0.40%)
Mar 18, 2022 10.00 10.02 9.990 10.00 1,500 +0.10(+1.01%)
Mar 17, 2022 9.900 9.900 9.900 9.900 1,840 -0.01(-0.10%)
Mar 15, 2022 9.910 0 +0.01(+0.10%)
Mar 14, 2022 9.880 9.900 9.880 9.900 5,000 +0.11(+1.12%)
Mar 08, 2022 9.790 0 -0.05(-0.51%)
Mar 07, 2022 9.900 9.900 9.840 9.840 3,300 -0.08(-0.81%)
Mar 04, 2022 10.00 10.00 9.920 9.920 16,025 -0.08(-0.80%)
Mar 02, 2022 10.00 0 +0.01(+0.10%)
Mar 01, 2022 9.990 9.990 9.990 9.990 457 -0.04(-0.40%)
Feb 25, 2022 10.03 0 +0.10(+1.01%)
Feb 24, 2022 10.12 10.12 9.930 9.930 17,751 -0.12(-1.19%)
Feb 23, 2022 10.10 10.10 10.05 10.05 2,100 -0.09(-0.89%)
Feb 22, 2022 10.15 10.15 10.14 10.14 1,631 -0.01(-0.10%)
Feb 18, 2022 10.15 0 -0.01(-0.10%)
Feb 17, 2022 10.15 10.16 10.15 10.16 2,900 -0.06(-0.59%)
Feb 16, 2022 10.24 10.26 10.17 10.22 20,780 +0.00(+0.00%)
Feb 15, 2022 10.25 10.25 10.18 10.22 5,600 -0.03(-0.29%)
Feb 14, 2022 10.25 10.28 10.25 10.25 15,214 -0.04(-0.39%)
Feb 11, 2022 10.31 10.36 10.29 10.29 22,197 -0.06(-0.58%)
Feb 10, 2022 10.36 10.36 10.31 10.35 7,000 -0.02(-0.19%)
Feb 09, 2022 10.38 10.38 10.37 10.37 4,900 +0.01(+0.10%)
Feb 08, 2022 10.40 10.40 10.34 10.36 14,910 -0.03(-0.29%)
Feb 07, 2022 10.38 10.39 10.38 10.39 4,240 -0.01(-0.10%)
Feb 04, 2022 10.41 10.41 10.38 10.40 2,550 +0.01(+0.10%)
Feb 02, 2022 10.38 10.40 10.38 10.39 2,500 +0.00(+0.00%)
Feb 01, 2022 10.38 10.39 10.38 10.39 1,185 +0.01(+0.10%)
Jan 31, 2022 10.38 10.38 10.38 10.38 362 +0.02(+0.19%)
Jan 28, 2022 10.36 10.36 10.36 10.36 5,835 +0.02(+0.19%)
Jan 27, 2022 10.35 10.35 10.34 10.34 1,070 +0.02(+0.19%)
Jan 26, 2022 10.29 10.32 10.29 10.32 17,846 +0.03(+0.29%)
Jan 25, 2022 10.35 10.35 10.29 10.29 42,901 -0.06(-0.58%)
Jan 24, 2022 10.42 10.42 10.34 10.35 3,270 -0.07(-0.67%)
Jan 21, 2022 10.42 10.42 10.42 10.42 1,400 -0.02(-0.19%)
Jan 20, 2022 10.44 10.44 10.44 10.44 9,600 +0.02(+0.19%)
Jan 18, 2022 10.42 0 -0.03(-0.29%)
Jan 17, 2022 10.45 10.45 10.39 10.45 6,640 +0.01(+0.10%)
Jan 14, 2022 10.45 10.45 10.44 10.44 2,300 +0.02(+0.19%)
Jan 13, 2022 10.42 10.42 10.42 10.42 600 +0.07(+0.68%)
Jan 10, 2022 10.35 0 +0.02(+0.19%)
Jan 06, 2022 10.33 10.33 10.33 98 -0.04(-0.39%)
Jan 05, 2022 10.39 10.39 10.37 10.37 926 -0.11(-1.05%)
Jan 04, 2022 10.48 10.48 10.48 10.48 500 +0.22(+2.14%)
Dec 31, 2021 10.26 10.26 10.26 0 +0.04(+0.39%)
Dec 30, 2021 10.21 10.22 10.21 10.22 3,100 +0.02(+0.20%)
Dec 29, 2021 10.11 10.20 10.11 10.20 3,736 +0.15(+1.49%)
Dec 20, 2021 10.05 10.05 10.05 0 -0.06(-0.59%)
Dec 17, 2021 10.11 10.11 10.11 10.11 1,988 +0.03(+0.30%)
Dec 16, 2021 10.08 10.08 10.08 10.08 151 -0.02(-0.20%)
Dec 15, 2021 10.10 10.10 10.08 10.10 1,512 +0.02(+0.20%)
Dec 14, 2021 10.11 10.15 10.08 10.08 4,174 -0.05(-0.49%)
Dec 10, 2021 10.13 10.13 10.13 1 -0.01(-0.10%)
Dec 09, 2021 10.14 10.14 10.14 10.14 1,257 -0.04(-0.39%)
Dec 08, 2021 10.18 10.18 10.18 10.18 150 -0.03(-0.29%)
Dec 07, 2021 9.990 10.21 9.990 10.21 12,296 +0.06(+0.59%)
Dec 06, 2021 10.15 10.15 10.15 10.15 1,921 -0.05(-0.49%)
Dec 03, 2021 10.21 10.21 10.20 10.20 2,650 -0.03(-0.29%)
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.