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 )

9.330 -0.030 (-0.32%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 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 (%)
Jul 27, 2016 9.550 9.550 9.550 0 -0.04(-0.42%)
Jul 26, 2016 9.570 9.590 9.570 9.590 620 +0.03(+0.31%)
Jul 25, 2016 9.560 9.560 9.560 9.560 188 +0.01(+0.10%)
Jul 22, 2016 9.580 9.580 9.550 9.550 1,116 +0.00(+0.00%)
Jul 21, 2016 9.550 9.550 9.550 9.550 75,684 +0.02(+0.21%)
Jul 20, 2016 9.470 9.530 9.460 9.530 1,900 +0.07(+0.74%)
Jul 19, 2016 9.460 9.460 9.450 9.460 4,366 +0.00(+0.00%)
Jul 18, 2016 9.490 9.490 9.460 9.460 700 -0.03(-0.32%)
Jul 14, 2016 9.490 9.490 9.490 0 +0.03(+0.32%)
Jul 13, 2016 9.450 9.460 9.450 9.460 300 +0.08(+0.85%)
Jul 11, 2016 9.380 9.380 9.380 51 +0.03(+0.32%)
Jul 07, 2016 9.350 9.350 9.350 0 +0.02(+0.21%)
Jul 05, 2016 9.340 9.340 9.330 9.330 700 +0.07(+0.76%)
Jun 29, 2016 9.260 9.260 9.260 57 +0.00(+0.00%)
Jun 28, 2016 9.280 9.280 9.260 9.260 542 -0.02(-0.22%)
Jun 24, 2016 9.280 9.280 9.280 0 -0.04(-0.43%)
Jun 23, 2016 9.320 9.320 9.320 9.320 100 +0.09(+0.98%)
Jun 21, 2016 9.230 9.230 9.230 0 +0.05(+0.54%)
Jun 17, 2016 9.180 9.180 9.180 0 +0.01(+0.11%)
Jun 16, 2016 9.210 9.210 9.170 9.170 12,800 -0.12(-1.29%)
Jun 15, 2016 9.300 9.300 9.290 9.290 300 +0.00(+0.00%)
Jun 14, 2016 9.370 9.370 9.290 9.290 1,100 -0.11(-1.17%)
Jun 13, 2016 9.400 9.400 9.400 9.400 795 +0.08(+0.86%)
Jun 10, 2016 9.320 9.320 9.320 9.320 141 -0.05(-0.53%)
Jun 08, 2016 9.370 9.370 9.370 0 +0.03(+0.32%)
Jun 07, 2016 9.330 9.340 9.330 9.340 7,700 +0.04(+0.43%)
Jun 03, 2016 9.300 9.300 9.300 0 -0.05(-0.53%)
Jun 01, 2016 9.350 9.350 9.350 0 +0.03(+0.32%)
May 31, 2016 9.350 9.350 9.320 9.320 5,909 +0.06(+0.65%)
May 30, 2016 9.260 9.260 9.260 9.260 100 -0.05(-0.54%)
May 27, 2016 9.300 9.320 9.300 9.310 11,935 +0.03(+0.32%)
May 25, 2016 9.280 9.280 9.280 0 -0.01(-0.11%)
May 24, 2016 9.280 9.290 9.280 9.290 1,800 +0.01(+0.11%)
May 20, 2016 9.280 9.280 9.280 0 +0.02(+0.22%)
May 19, 2016 9.260 9.260 9.260 9.260 185 -0.01(-0.11%)
May 16, 2016 9.270 9.270 9.270 0 +0.02(+0.22%)
May 13, 2016 9.250 9.250 9.250 9.250 5,330 +0.00(+0.00%)
May 12, 2016 9.240 9.250 9.240 9.250 55,500 +0.05(+0.54%)
May 11, 2016 9.210 9.210 9.200 9.200 8,000 -0.08(-0.86%)
May 10, 2016 9.290 9.290 9.280 9.280 2,300 +0.02(+0.22%)
May 09, 2016 9.260 9.260 9.260 9.260 8,900 +0.01(+0.11%)
May 05, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
May 03, 2016 9.250 9.250 9.250 0 +0.04(+0.43%)
May 02, 2016 9.200 9.210 9.200 9.210 3,236 -0.05(-0.54%)
Apr 29, 2016 9.260 9.260 9.260 9.260 166,173 +0.01(+0.11%)
Apr 28, 2016 9.250 9.250 9.250 9.250 150 +0.06(+0.65%)
Apr 27, 2016 9.160 9.190 9.160 9.190 1,270 -0.06(-0.65%)
Apr 25, 2016 9.250 9.250 9.250 0 +0.01(+0.11%)
Apr 20, 2016 9.240 9.240 9.240 0 +0.02(+0.22%)
Apr 19, 2016 9.230 9.230 9.220 9.220 2,500 -0.02(-0.22%)
Apr 18, 2016 9.240 9.240 9.240 9.240 100 -0.07(-0.75%)
Apr 13, 2016 9.310 9.310 9.310 0 +0.01(+0.11%)
Apr 08, 2016 9.300 9.300 9.300 0 +0.01(+0.11%)
Apr 07, 2016 9.290 9.290 9.290 9.290 100 +0.18(+1.98%)
Apr 05, 2016 9.110 9.110 9.110 13 -0.05(-0.55%)
Mar 31, 2016 9.160 9.160 9.160 0 +0.04(+0.44%)
Mar 23, 2016 9.120 9.120 9.120 0 +0.03(+0.33%)
Mar 22, 2016 8.960 9.090 8.960 9.090 600 +0.09(+1.00%)
Mar 21, 2016 9.000 9.000 9.000 9.000 100 +0.01(+0.11%)
Mar 17, 2016 8.990 8.990 8.990 0 -0.01(-0.11%)
Mar 16, 2016 9.000 9.000 9.000 9.000 500 +0.10(+1.12%)
Mar 11, 2016 8.900 8.900 8.900 0 -0.06(-0.67%)
Mar 10, 2016 8.960 8.960 8.960 8.960 2,050 +0.02(+0.22%)
Mar 04, 2016 8.940 8.940 8.940 0 +0.14(+1.59%)
Mar 02, 2016 8.800 8.800 8.800 0 +0.01(+0.11%)
Mar 01, 2016 8.790 8.790 8.790 8.790 100 +0.02(+0.23%)
Feb 29, 2016 8.770 8.770 8.770 8.770 300 +0.07(+0.80%)
Feb 25, 2016 8.700 8.700 8.700 0 -0.07(-0.80%)
Feb 24, 2016 8.770 8.770 8.770 8.770 4,000 +0.04(+0.46%)
Feb 19, 2016 8.730 8.730 8.730 0 +0.04(+0.46%)
Feb 17, 2016 8.690 8.690 8.690 0 -0.06(-0.69%)
Feb 16, 2016 8.750 8.750 8.750 8.750 1,200 -0.06(-0.68%)
Feb 11, 2016 8.810 8.810 8.810 1,200 -0.08(-0.90%)
Feb 10, 2016 8.890 8.890 8.890 8.890 400 -0.04(-0.45%)
Feb 09, 2016 8.940 8.950 8.930 8.930 7,900 -0.03(-0.33%)
Feb 05, 2016 8.960 8.960 8.960 0 -0.03(-0.33%)
Feb 04, 2016 9.000 9.000 8.990 8.990 3,100 +0.03(+0.33%)
Feb 03, 2016 8.960 8.960 8.960 8.960 500 +0.09(+1.01%)
Feb 02, 2016 8.900 8.900 8.870 8.870 0 -0.06(-0.67%)
Jan 29, 2016 8.930 8.930 8.930 0 +0.14(+1.59%)
Jan 27, 2016 8.790 8.790 8.790 0 -0.01(-0.11%)
Jan 25, 2016 8.800 8.800 8.800 100 -0.04(-0.45%)
Jan 22, 2016 8.840 8.840 8.840 8.840 2,000 +0.27(+3.15%)
Jan 20, 2016 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 19, 2016 8.570 8.570 8.570 8.570 200 -0.14(-1.61%)
Jan 15, 2016 8.710 8.710 8.710 0 -0.04(-0.46%)
Jan 14, 2016 8.940 8.940 8.750 8.750 5,760 -0.23(-2.56%)
Jan 13, 2016 8.980 8.980 8.980 8.980 5,350 -0.17(-1.86%)
Jan 12, 2016 9.150 9.150 9.150 9.150 200 -0.19(-2.03%)
Jan 06, 2016 9.340 9.340 9.340 0 -0.08(-0.85%)
Jan 04, 2016 9.420 9.420 9.420 0 -0.08(-0.84%)
Dec 29, 2015 9.500 9.500 9.500 0 +0.02(+0.21%)
Dec 24, 2015 9.480 9.480 9.480 0 +0.18(+1.94%)
Dec 22, 2015 9.300 9.300 9.300 0 +0.04(+0.43%)
Dec 21, 2015 9.250 9.260 9.250 9.260 950 -0.07(-0.75%)
Dec 18, 2015 9.330 9.330 9.330 9.330 1,200 +0.03(+0.32%)
Dec 17, 2015 9.300 9.300 9.300 9.300 2,300 +0.01(+0.11%)
Dec 16, 2015 9.020 9.290 9.020 9.290 7,400 +0.33(+3.68%)
Dec 15, 2015 8.900 8.960 8.900 8.960 200 +0.07(+0.79%)
Dec 14, 2015 8.890 8.890 8.890 8.890 100 -0.57(-6.03%)
Dec 03, 2015 9.460 9.460 9.460 0 -0.08(-0.84%)
Dec 02, 2015 9.550 9.550 9.540 9.540 2,790 -0.14(-1.45%)
Dec 01, 2015 9.680 9.680 9.680 9.680 20,000 +0.08(+0.83%)
Nov 30, 2015 9.560 9.600 9.550 9.600 3,883 -0.01(-0.10%)
Nov 27, 2015 9.610 9.610 9.610 9.610 300 +0.01(+0.10%)
Nov 26, 2015 9.600 9.600 9.600 9.600 150 -0.03(-0.31%)
Nov 25, 2015 9.630 9.630 9.630 9.630 166,000 -0.29(-2.92%)
Nov 10, 2015 9.920 9.920 9.920 0 +0.33(+3.44%)
Nov 03, 2015 9.590 9.590 9.590 0 +0.01(+0.10%)
Nov 02, 2015 9.580 9.580 9.580 9.580 100 -0.07(-0.73%)
Oct 27, 2015 9.650 9.650 9.650 0 +0.15(+1.58%)
Oct 22, 2015 9.500 9.500 9.500 0 +0.51(+5.67%)
Oct 16, 2015 8.990 8.990 8.990 0 -0.06(-0.66%)
Oct 15, 2015 9.050 9.050 9.050 9.050 117,237 +0.00(+0.00%)
Oct 13, 2015 9.050 9.050 9.050 0 -0.17(-1.84%)
Oct 07, 2015 9.220 9.220 9.220 0 -0.38(-3.96%)
Sep 24, 2015 9.600 9.600 9.600 0 -0.25(-2.54%)
Sep 18, 2015 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 17, 2015 9.850 9.850 9.850 9.850 200 +0.10(+1.03%)
Sep 04, 2015 9.750 9.750 9.750 0 +0.04(+0.41%)
Sep 02, 2015 9.710 9.710 9.710 0 -0.19(-1.92%)
Aug 21, 2015 9.900 9.900 9.900 0 -0.13(-1.30%)
Aug 19, 2015 10.03 10.03 10.03 0 +0.01(+0.10%)
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.