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 )

9.310 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 10, 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 (%)
Dec 30, 2019 8.800 8.800 8.800 0 +0.09(+1.03%)
Dec 27, 2019 8.710 8.710 8.710 8.710 400 -0.04(-0.46%)
Dec 24, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 23, 2019 8.740 8.750 8.740 8.750 2,900 -0.01(-0.11%)
Dec 20, 2019 8.750 8.780 8.750 8.760 3,200 +0.00(+0.00%)
Dec 19, 2019 8.750 8.780 8.750 8.760 11,350 -0.05(-0.57%)
Dec 18, 2019 8.780 8.810 8.750 8.810 17,550 +0.09(+1.03%)
Dec 17, 2019 8.740 8.740 8.690 8.720 44,451 -0.01(-0.11%)
Dec 16, 2019 8.690 8.730 8.690 8.730 71,400 +0.08(+0.92%)
Dec 13, 2019 8.580 8.650 8.560 8.650 10,061 +0.05(+0.58%)
Dec 12, 2019 8.600 8.630 8.580 8.600 26,100 +0.08(+0.94%)
Dec 11, 2019 8.550 8.550 8.480 8.520 28,400 +0.02(+0.24%)
Dec 10, 2019 8.480 8.520 8.480 8.500 5,865 +0.01(+0.12%)
Dec 09, 2019 8.460 8.500 8.460 8.490 7,750 +0.01(+0.12%)
Dec 06, 2019 8.460 8.500 8.460 8.480 7,400 -0.01(-0.12%)
Dec 05, 2019 8.500 8.520 8.480 8.490 40,301 +0.03(+0.35%)
Dec 04, 2019 8.450 8.460 8.450 8.460 15,490 +0.03(+0.36%)
Dec 03, 2019 8.450 8.450 8.430 8.430 15,100 -0.06(-0.71%)
Dec 02, 2019 8.490 8.530 8.490 8.490 12,170 -0.01(-0.12%)
Nov 29, 2019 8.540 8.540 8.500 8.500 15,500 +0.00(+0.00%)
Nov 28, 2019 8.490 8.510 8.490 8.500 2,700 -0.04(-0.47%)
Nov 27, 2019 8.580 8.580 8.540 8.540 7,900 -0.01(-0.12%)
Nov 26, 2019 8.550 8.580 8.540 8.550 13,140 -0.02(-0.23%)
Nov 25, 2019 8.570 8.570 8.570 8.570 2,200 -0.02(-0.23%)
Nov 22, 2019 8.580 8.590 8.550 8.590 14,700 +0.06(+0.70%)
Nov 21, 2019 8.520 8.580 8.520 8.530 16,666 -0.02(-0.23%)
Nov 20, 2019 8.540 8.550 8.530 8.550 56,000 +0.00(+0.00%)
Nov 19, 2019 8.530 8.580 8.530 8.550 15,300 -0.02(-0.23%)
Nov 18, 2019 8.570 8.570 8.570 8.570 2,150 +0.02(+0.23%)
Nov 15, 2019 8.540 8.550 8.540 8.550 2,488 +0.01(+0.12%)
Nov 14, 2019 8.540 8.540 8.540 8.540 480 -0.02(-0.23%)
Nov 13, 2019 8.550 8.560 8.550 8.560 4,900 +0.00(+0.00%)
Nov 12, 2019 8.580 8.590 8.560 8.560 3,900 +0.01(+0.12%)
Nov 11, 2019 8.550 8.550 8.540 8.550 5,900 +0.01(+0.12%)
Nov 08, 2019 8.540 8.540 8.540 8.540 6,952 -0.01(-0.12%)
Nov 07, 2019 8.500 8.570 8.500 8.550 3,900 +0.00(+0.00%)
Nov 06, 2019 8.500 8.550 8.500 8.550 3,100 +0.05(+0.59%)
Nov 05, 2019 8.500 8.500 8.500 60 +0.00(+0.00%)
Nov 04, 2019 8.470 8.500 8.470 8.500 1,956 +0.07(+0.83%)
Nov 01, 2019 8.430 8.440 8.420 8.430 4,304 +0.05(+0.60%)
Oct 31, 2019 8.430 8.430 8.380 8.380 21,391 -0.07(-0.83%)
Oct 30, 2019 8.490 8.490 8.450 8.450 15,900 -0.10(-1.17%)
Oct 28, 2019 8.550 8.550 8.550 0 +0.05(+0.59%)
Oct 25, 2019 8.500 8.500 8.500 8.500 100 +0.04(+0.47%)
Oct 24, 2019 8.480 8.480 8.460 8.460 15,300 -0.03(-0.35%)
Oct 23, 2019 8.450 8.500 8.450 8.490 19,380 +0.01(+0.12%)
Oct 22, 2019 8.480 8.480 8.480 8.480 500 -0.02(-0.24%)
Oct 21, 2019 8.430 8.500 8.430 8.500 6,750 +0.06(+0.71%)
Oct 18, 2019 8.420 8.470 8.410 8.440 21,450 +0.03(+0.36%)
Oct 17, 2019 8.380 8.410 8.380 8.410 8,514 -0.01(-0.12%)
Oct 15, 2019 8.420 8.420 8.420 0 +0.04(+0.48%)
Oct 11, 2019 8.380 8.380 8.380 0 +0.06(+0.72%)
Oct 10, 2019 8.330 8.330 8.320 8.320 800 +0.07(+0.85%)
Oct 08, 2019 8.250 8.250 8.250 0 -0.09(-1.08%)
Oct 07, 2019 8.250 8.350 8.250 8.340 11,200 +0.07(+0.85%)
Oct 04, 2019 8.270 8.270 8.270 8.270 1,200 +0.02(+0.24%)
Oct 03, 2019 8.270 8.280 8.240 8.250 12,200 -0.06(-0.72%)
Oct 02, 2019 8.350 8.350 8.310 8.310 3,000 -0.04(-0.48%)
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.