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 )

9.350 +0.100 (+1.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 3, 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 (%)
Feb 28, 2020 8.300 8.300 8.300 8.300 1,500 -0.07(-0.84%)
Feb 27, 2020 8.390 8.390 8.370 8.370 3,200 -0.22(-2.56%)
Feb 26, 2020 8.650 8.650 8.590 8.590 10,100 -0.02(-0.23%)
Feb 25, 2020 8.610 8.610 8.610 8.610 8,345 -0.12(-1.37%)
Feb 24, 2020 8.840 8.840 8.730 8.730 3,938 -0.09(-1.02%)
Feb 21, 2020 8.840 8.840 8.820 8.820 2,900 -0.01(-0.11%)
Feb 20, 2020 8.830 8.840 8.830 8.830 3,700 +0.00(+0.00%)
Feb 19, 2020 8.830 8.830 8.830 8.830 1,900 +0.00(+0.00%)
Feb 18, 2020 8.820 8.830 8.820 8.830 4,750 +0.00(+0.00%)
Feb 14, 2020 8.830 8.830 8.830 0 +0.05(+0.57%)
Feb 13, 2020 8.780 8.780 8.780 55 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,270 -0.03(-0.34%)
Feb 11, 2020 8.840 8.840 8.810 8.810 6,535 -0.02(-0.23%)
Feb 10, 2020 8.830 8.830 8.830 8.830 452 -0.04(-0.45%)
Feb 07, 2020 8.870 8.870 8.870 8.870 7,700 +0.03(+0.34%)
Feb 06, 2020 8.820 8.840 8.820 8.840 27,900 +0.02(+0.23%)
Feb 05, 2020 8.770 8.820 8.770 8.820 20,975 +0.05(+0.57%)
Feb 04, 2020 8.760 8.770 8.760 8.770 928 -0.01(-0.11%)
Feb 03, 2020 8.780 8.780 8.780 8.780 1,000 +0.04(+0.46%)
Jan 31, 2020 8.750 8.750 8.730 8.740 26,900 -0.03(-0.34%)
Jan 30, 2020 8.790 8.790 8.770 8.770 3,179 -0.07(-0.79%)
Jan 29, 2020 8.820 8.870 8.820 8.840 22,594 +0.00(+0.00%)
Jan 28, 2020 8.840 8.840 8.840 8.840 200 +0.05(+0.57%)
Jan 27, 2020 8.800 8.800 8.790 8.790 1,300 -0.11(-1.24%)
Jan 24, 2020 8.880 8.900 8.880 8.900 3,352 +0.00(+0.00%)
Jan 23, 2020 8.900 8.920 8.900 8.900 2,300 -0.03(-0.34%)
Jan 22, 2020 9.000 9.000 8.930 8.930 5,036 -0.06(-0.67%)
Jan 21, 2020 8.970 8.990 8.970 8.990 11,700 -0.02(-0.22%)
Jan 20, 2020 9.000 9.010 9.000 9.010 3,820 +0.01(+0.11%)
Jan 17, 2020 8.950 9.000 8.950 9.000 1,147 +0.04(+0.45%)
Jan 16, 2020 8.960 8.960 8.960 8.960 140 -0.02(-0.22%)
Jan 15, 2020 8.950 8.980 8.950 8.980 828 +0.00(+0.00%)
Jan 14, 2020 8.970 8.980 8.970 8.980 1,890 +0.06(+0.67%)
Jan 13, 2020 8.890 8.930 8.890 8.920 2,485 +0.02(+0.22%)
Jan 10, 2020 8.880 8.900 8.880 8.900 1,100 +0.05(+0.56%)
Jan 09, 2020 8.830 8.850 8.810 8.850 19,800 +0.02(+0.23%)
Jan 08, 2020 8.800 8.830 8.800 8.830 1,900 +0.03(+0.34%)
Jan 07, 2020 8.800 8.800 8.790 8.800 11,600 +0.00(+0.00%)
Jan 06, 2020 8.770 8.840 8.770 8.800 4,540 -0.04(-0.45%)
Jan 03, 2020 8.810 8.840 8.810 8.840 5,500 +0.04(+0.45%)
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%)
Oct 01, 2019 8.410 8.410 8.350 8.350 1,938 -0.08(-0.95%)
Sep 30, 2019 8.440 8.440 8.430 8.430 1,800 +0.03(+0.36%)
Sep 27, 2019 8.400 8.400 8.400 8.400 400 -0.01(-0.12%)
Sep 26, 2019 8.440 8.440 8.410 8.410 3,100 -0.02(-0.24%)
Sep 25, 2019 8.430 8.430 8.430 8.430 5,950 -0.01(-0.12%)
Sep 24, 2019 8.440 8.440 8.430 8.440 900 +0.00(+0.00%)
Sep 23, 2019 8.380 8.440 8.380 8.440 15,170 +0.02(+0.24%)
Sep 20, 2019 8.360 8.440 8.360 8.420 32,800 -0.03(-0.36%)
Sep 19, 2019 8.390 8.450 8.390 8.450 2,200 +0.06(+0.72%)
Sep 18, 2019 8.390 8.390 8.390 8.390 300 -0.08(-0.94%)
Sep 17, 2019 8.510 8.510 8.470 8.470 3,318 +0.00(+0.00%)
Sep 16, 2019 8.480 8.500 8.460 8.470 7,480 -0.04(-0.47%)
Sep 13, 2019 8.500 8.510 8.500 8.510 1,500 +0.07(+0.83%)
Sep 12, 2019 8.440 8.440 8.440 8.440 120 +0.03(+0.36%)
Sep 11, 2019 8.420 8.420 8.410 8.410 1,800 -0.02(-0.24%)
Sep 10, 2019 8.420 8.450 8.420 8.430 9,200 +0.13(+1.57%)
Sep 09, 2019 8.300 8.300 8.300 8.300 2,192 +0.01(+0.12%)
Sep 06, 2019 8.260 8.350 8.250 8.290 18,150 -0.04(-0.48%)
Sep 05, 2019 8.250 8.330 8.250 8.330 2,300 +0.18(+2.21%)
Sep 04, 2019 8.150 8.150 8.150 8.150 939 +0.09(+1.12%)
Sep 03, 2019 8.080 8.130 8.060 8.060 9,600 -0.10(-1.23%)
Aug 30, 2019 8.160 8.160 8.160 0 +0.16(+2.00%)
Aug 29, 2019 7.880 8.000 7.880 8.000 2,100 +0.20(+2.56%)
Aug 28, 2019 7.800 7.850 7.800 7.800 9,010 +0.00(+0.00%)
Aug 27, 2019 7.870 7.870 7.800 7.800 8,000 -0.06(-0.76%)
Aug 26, 2019 7.900 7.900 7.860 7.860 13,980 -0.05(-0.63%)
Aug 23, 2019 7.940 7.940 7.910 7.910 2,800 -0.03(-0.38%)
Aug 22, 2019 7.990 7.990 7.940 7.940 11,402 +0.01(+0.13%)
Aug 21, 2019 8.050 8.050 7.930 7.930 8,500 -0.04(-0.50%)
Aug 20, 2019 8.100 8.100 7.970 7.970 13,519 -0.13(-1.60%)
Aug 19, 2019 8.110 8.110 8.050 8.100 2,600 +0.06(+0.75%)
Aug 16, 2019 8.040 8.120 8.040 8.040 2,600 +0.00(+0.00%)
Aug 15, 2019 8.200 8.200 8.040 8.040 5,137 -0.04(-0.50%)
Aug 14, 2019 8.300 8.300 8.080 8.080 7,800 -0.18(-2.18%)
Aug 13, 2019 8.330 8.330 8.240 8.260 7,100 -0.04(-0.48%)
Aug 12, 2019 8.320 8.360 8.240 8.300 8,243 -0.03(-0.36%)
Aug 09, 2019 8.350 8.390 8.320 8.330 5,519 -0.06(-0.72%)
Aug 08, 2019 8.470 8.470 8.380 8.390 13,600 +0.03(+0.36%)
Aug 07, 2019 8.390 8.430 8.360 8.360 17,000 -0.17(-1.99%)
Aug 06, 2019 8.600 8.600 8.530 8.530 13,394 -0.18(-2.07%)
Aug 02, 2019 8.710 8.710 8.710 0 +0.01(+0.11%)
Aug 01, 2019 8.700 8.700 8.700 8.700 200 -0.06(-0.68%)
Jul 31, 2019 8.750 8.760 8.750 8.760 4,540 +0.03(+0.34%)
Jul 30, 2019 8.700 8.730 8.700 8.730 900 -0.03(-0.34%)
Jul 29, 2019 8.770 8.770 8.750 8.760 2,475 -0.01(-0.11%)
Jul 26, 2019 8.750 8.770 8.750 8.770 3,400 +0.05(+0.57%)
Jul 24, 2019 8.720 8.720 8.720 0 +0.02(+0.23%)
Jul 23, 2019 8.700 8.700 8.700 8.700 5,200 +0.04(+0.46%)
Jul 22, 2019 8.710 8.730 8.660 8.660 10,465 -0.07(-0.80%)
Jul 19, 2019 8.760 8.760 8.710 8.730 2,648 -0.02(-0.23%)
Jul 18, 2019 8.790 8.790 8.750 8.750 10,200 +0.00(+0.00%)
Jul 17, 2019 8.770 8.770 8.750 8.750 15,750 +0.00(+0.00%)
Jul 16, 2019 8.730 8.780 8.730 8.750 1,177 +0.01(+0.11%)
Jul 15, 2019 8.740 8.740 8.740 8.740 287 -0.06(-0.68%)
Jul 12, 2019 8.800 8.800 8.800 74 +0.00(+0.00%)
Jul 11, 2019 8.800 8.800 8.800 8.800 200 -0.02(-0.23%)
Jul 09, 2019 8.820 8.820 8.820 0 +0.04(+0.46%)
Jul 08, 2019 8.780 8.780 8.780 8.780 5,700 -0.03(-0.34%)
Jul 05, 2019 8.680 8.810 8.680 8.810 13,100 +0.18(+2.09%)
Jul 04, 2019 8.630 8.630 8.630 8.630 200 -0.02(-0.23%)
Jul 03, 2019 8.600 8.670 8.600 8.650 6,500 +0.00(+0.00%)
Jul 02, 2019 8.600 8.650 8.600 8.650 9,200 +0.18(+2.13%)
Jun 27, 2019 8.470 8.470 8.470 0 -0.04(-0.47%)
Jun 26, 2019 8.550 8.550 8.510 8.510 1,150 +0.03(+0.35%)
Jun 25, 2019 8.480 8.480 8.480 1 +0.00(+0.00%)
Jun 24, 2019 8.480 8.480 8.480 8.480 200 +0.08(+0.95%)
Jun 21, 2019 8.400 8.400 8.400 8.400 10,100 +0.00(+0.00%)
Jun 20, 2019 8.400 8.400 8.400 8.400 5,093 +0.00(+0.00%)
Jun 19, 2019 8.360 8.400 8.360 8.400 2,870 +0.04(+0.48%)
Jun 18, 2019 8.320 8.360 8.320 8.360 761 -0.09(-1.07%)
Jun 14, 2019 8.450 8.450 8.450 0 -0.10(-1.17%)
Jun 12, 2019 8.550 8.550 8.550 0 -0.03(-0.35%)
Jun 10, 2019 8.580 8.580 8.580 0 +0.11(+1.30%)
Jun 07, 2019 8.470 8.470 8.470 8.470 3,700 -0.03(-0.35%)
Jun 06, 2019 8.490 8.500 8.470 8.500 11,473 +0.02(+0.24%)
Jun 05, 2019 8.470 8.480 8.470 8.480 500 -0.02(-0.24%)
Jun 04, 2019 8.560 8.650 8.500 8.500 19,410 -0.10(-1.16%)
Jun 03, 2019 8.640 8.650 8.600 8.600 1,093 -0.17(-1.94%)
May 30, 2019 8.770 8.770 8.770 0 -0.12(-1.35%)
May 29, 2019 8.890 8.890 8.890 8.890 5,600 -0.03(-0.34%)
May 28, 2019 8.920 8.920 8.920 8.920 3,395 -0.02(-0.22%)
May 27, 2019 8.940 8.940 8.940 8.940 1,500 +0.00(+0.00%)
May 24, 2019 8.940 8.940 8.940 8.940 100 -0.07(-0.78%)
May 23, 2019 9.000 9.020 9.000 9.010 3,511 -0.01(-0.11%)
May 22, 2019 9.000 9.020 9.000 9.020 6,411 -0.01(-0.11%)
May 21, 2019 9.000 9.030 9.000 9.030 5,932 +0.06(+0.67%)
May 17, 2019 8.970 8.970 8.970 0 +0.00(+0.00%)
May 16, 2019 8.970 8.970 8.970 8.970 100 +0.03(+0.34%)
May 15, 2019 8.940 8.940 8.940 8.940 573 -0.04(-0.45%)
May 14, 2019 8.940 8.980 8.940 8.980 7,773 +0.07(+0.79%)
May 13, 2019 8.910 8.910 8.910 8.910 232 -0.03(-0.34%)
May 10, 2019 8.980 8.980 8.940 8.940 1,879 -0.04(-0.45%)
May 09, 2019 8.980 9.000 8.980 8.980 6,400 -0.04(-0.44%)
May 08, 2019 9.010 9.020 9.010 9.020 12,028 +0.02(+0.22%)
May 07, 2019 8.960 9.050 8.960 9.000 5,800 -0.04(-0.44%)
May 06, 2019 8.980 9.040 8.980 9.040 10,629 -0.02(-0.22%)
May 03, 2019 9.050 9.080 9.050 9.060 5,105 +0.01(+0.11%)
May 02, 2019 8.940 9.050 8.940 9.050 2,851 +0.02(+0.22%)
May 01, 2019 9.020 9.030 9.020 9.030 2,454 -0.03(-0.33%)
Apr 30, 2019 9.060 9.060 9.040 9.060 8,843 +0.00(+0.00%)
Apr 29, 2019 9.050 9.060 9.040 9.060 2,412 -0.02(-0.22%)
Apr 26, 2019 9.080 9.080 9.080 9.080 300 -0.02(-0.22%)
Apr 25, 2019 9.100 9.100 9.060 9.100 3,124 +0.05(+0.55%)
Apr 24, 2019 9.100 9.100 9.050 9.050 16,400 -0.05(-0.55%)
Apr 22, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 17, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 16, 2019 9.100 9.100 9.100 9.100 3,758 +0.01(+0.11%)
Apr 15, 2019 9.100 9.100 9.080 9.090 5,325 -0.02(-0.22%)
Apr 12, 2019 9.100 9.110 9.070 9.110 5,630 +0.03(+0.33%)
Apr 11, 2019 9.050 9.080 9.050 9.080 2,200 +0.05(+0.55%)
Apr 10, 2019 9.060 9.060 9.030 9.030 10,599 -0.03(-0.33%)
Apr 09, 2019 9.100 9.100 9.060 9.060 3,888 +0.01(+0.11%)
Apr 08, 2019 9.070 9.070 9.050 9.050 1,263 -0.01(-0.11%)
Apr 05, 2019 9.050 9.060 9.050 9.060 5,899 +0.01(+0.11%)
Apr 04, 2019 9.010 9.060 9.010 9.050 8,459 +0.01(+0.11%)
Apr 03, 2019 9.070 9.070 9.040 9.040 11,119 +0.01(+0.11%)
Apr 02, 2019 9.010 9.030 9.010 9.030 2,915 +0.01(+0.11%)
Apr 01, 2019 9.020 9.020 9.020 9.020 6,900 +0.01(+0.11%)
Mar 29, 2019 9.010 9.010 9.010 9.010 6,463 +0.03(+0.33%)
Mar 28, 2019 9.010 9.010 8.980 8.980 445 +0.01(+0.11%)
Mar 27, 2019 8.960 9.010 8.960 8.970 2,777 -0.06(-0.66%)
Mar 26, 2019 9.000 9.030 9.000 9.030 2,301 -0.12(-1.31%)
Mar 25, 2019 9.150 9.150 9.150 9.150 230 +0.12(+1.33%)
Mar 22, 2019 9.050 9.070 9.030 9.030 14,773 -0.05(-0.55%)
Mar 21, 2019 9.080 9.080 9.080 9.080 14,344 -0.08(-0.87%)
Mar 20, 2019 9.160 9.160 9.150 9.160 492 +0.01(+0.11%)
Mar 19, 2019 9.090 9.150 9.070 9.150 23,076 +0.06(+0.66%)
Mar 18, 2019 9.100 9.100 9.090 9.090 3,321 +0.02(+0.22%)
Mar 15, 2019 9.060 9.070 9.060 9.070 1,121 -0.05(-0.55%)
Mar 14, 2019 9.100 9.120 9.100 9.120 12,141 +0.03(+0.33%)
Mar 13, 2019 9.060 9.090 9.060 9.090 23,000 +0.09(+1.00%)
Mar 12, 2019 8.920 9.000 8.920 9.000 6,711 -0.02(-0.22%)
Mar 08, 2019 9.020 9.020 9.020 0 +0.00(+0.00%)
Mar 07, 2019 9.070 9.070 9.020 9.020 8,233 -0.10(-1.10%)
Mar 06, 2019 9.140 9.140 9.070 9.120 2,784 -0.04(-0.44%)
Mar 05, 2019 9.120 9.160 9.120 9.160 500 +0.01(+0.11%)
Mar 04, 2019 9.190 9.190 9.140 9.150 15,804 -0.01(-0.11%)
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.