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 )

9.320 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2017 10.43 10.43 10.43 10.43 1,757 +0.02(+0.19%)
Feb 27, 2017 10.40 10.41 10.40 10.41 454 -0.04(-0.38%)
Feb 23, 2017 10.45 10.45 10.45 156 -0.04(-0.38%)
Feb 22, 2017 10.51 10.53 10.49 10.49 17,400 +0.05(+0.48%)
Feb 21, 2017 10.43 10.44 10.43 10.44 10,280 +0.02(+0.19%)
Feb 17, 2017 10.42 10.42 10.42 0 +0.03(+0.29%)
Feb 16, 2017 10.34 10.39 10.34 10.39 13,721 +0.00(+0.00%)
Feb 15, 2017 10.38 10.39 10.37 10.39 4,200 +0.02(+0.19%)
Feb 14, 2017 10.37 10.37 10.37 10.37 23,503 +0.02(+0.19%)
Feb 13, 2017 10.35 10.35 10.35 10.35 4,120 -0.05(-0.48%)
Feb 10, 2017 10.40 10.40 10.40 10.40 995 +0.02(+0.19%)
Feb 09, 2017 10.38 10.38 10.38 10.38 2,710 +0.02(+0.19%)
Feb 07, 2017 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 06, 2017 10.36 10.36 10.36 10.36 800 +0.02(+0.19%)
Feb 03, 2017 10.32 10.34 10.32 10.34 20,135 +0.03(+0.29%)
Feb 02, 2017 10.30 10.31 10.30 10.31 11,430 +0.05(+0.49%)
Feb 01, 2017 10.26 10.26 10.26 10.26 1,250 +0.00(+0.00%)
Jan 31, 2017 10.34 10.34 10.26 10.26 4,110 -0.02(-0.19%)
Jan 27, 2017 10.28 10.28 10.28 0 +0.06(+0.59%)
Jan 24, 2017 10.22 10.22 10.22 0 +0.00(+0.00%)
Jan 23, 2017 10.27 10.27 10.22 10.22 1,719 -0.03(-0.29%)
Jan 20, 2017 10.25 10.25 10.25 10.25 14,708 +0.00(+0.00%)
Jan 19, 2017 10.26 10.26 10.25 10.25 1,935 +0.00(+0.00%)
Jan 17, 2017 10.25 10.25 10.25 85 +0.04(+0.39%)
Jan 12, 2017 10.21 10.21 10.21 0 +0.03(+0.29%)
Jan 11, 2017 10.21 10.21 10.18 10.18 177,740 -0.03(-0.29%)
Jan 10, 2017 10.22 10.22 10.20 10.21 8,125 +0.01(+0.10%)
Jan 09, 2017 10.17 10.21 10.17 10.20 5,915 -0.03(-0.29%)
Jan 05, 2017 10.23 10.23 10.23 0 +0.02(+0.20%)
Jan 04, 2017 10.23 10.23 10.21 10.21 1,205 +0.11(+1.09%)
Jan 03, 2017 10.10 10.10 10.10 10.10 525 -0.04(-0.39%)
Dec 30, 2016 10.14 10.14 10.14 0 +0.04(+0.40%)
Dec 29, 2016 10.10 10.10 10.10 10.10 1,341 +0.10(+1.00%)
Dec 28, 2016 10.00 10.00 10.00 10.00 200 -0.06(-0.60%)
Dec 22, 2016 10.06 10.06 10.06 0 +0.11(+1.11%)
Dec 21, 2016 9.950 9.950 9.950 9.950 1,655 +0.02(+0.20%)
Dec 20, 2016 9.950 9.950 9.930 9.930 9,670 -0.04(-0.40%)
Dec 19, 2016 9.970 9.970 9.910 9.970 4,150 +0.01(+0.10%)
Dec 16, 2016 9.850 9.970 9.850 9.960 15,968 +0.09(+0.91%)
Dec 15, 2016 9.840 9.870 9.840 9.870 29,490 +0.09(+0.92%)
Dec 14, 2016 9.770 9.780 9.770 9.780 12,235 +0.02(+0.20%)
Dec 13, 2016 9.740 9.780 9.740 9.760 13,015 +0.06(+0.62%)
Dec 12, 2016 9.690 9.700 9.690 9.700 1,108 -0.02(-0.21%)
Dec 09, 2016 9.700 9.720 9.700 9.720 12,513 +0.00(+0.00%)
Dec 08, 2016 9.690 9.720 9.690 9.720 5,477 +0.03(+0.31%)
Dec 07, 2016 9.710 9.730 9.690 9.690 4,765 -0.06(-0.62%)
Dec 06, 2016 9.740 9.750 9.710 9.750 5,413 +0.00(+0.00%)
Dec 05, 2016 9.760 9.760 9.740 9.750 9,200 -0.03(-0.31%)
Dec 02, 2016 9.770 9.780 9.770 9.780 97,160 +0.03(+0.31%)
Dec 01, 2016 9.710 9.750 9.710 9.750 1,026 -0.01(-0.10%)
Nov 30, 2016 9.760 9.760 9.760 9.760 100 +0.02(+0.21%)
Nov 28, 2016 9.740 9.740 9.740 0 -0.03(-0.31%)
Nov 24, 2016 9.770 9.770 9.770 0 +0.02(+0.21%)
Nov 23, 2016 9.730 9.750 9.730 9.750 6,648 +0.00(+0.00%)
Nov 22, 2016 9.730 9.750 9.730 9.750 564 +0.04(+0.41%)
Nov 21, 2016 9.760 9.760 9.710 9.710 2,388 +0.00(+0.00%)
Nov 18, 2016 9.710 9.710 9.710 9.710 1,451 -0.02(-0.21%)
Nov 16, 2016 9.730 9.730 9.730 0 -0.14(-1.42%)
Nov 15, 2016 9.840 9.870 9.830 9.870 2,545 -0.03(-0.30%)
Nov 14, 2016 9.960 9.960 9.900 9.900 71,000 -0.07(-0.70%)
Nov 10, 2016 9.970 9.970 9.970 0 +0.09(+0.91%)
Nov 09, 2016 9.880 9.880 9.880 9.880 8,124 +0.08(+0.82%)
Nov 08, 2016 9.800 9.800 9.800 9.800 520 -0.06(-0.61%)
Nov 04, 2016 9.860 9.860 9.860 0 -0.01(-0.10%)
Nov 03, 2016 9.850 9.870 9.850 9.870 5,037 +0.03(+0.30%)
Nov 02, 2016 9.840 9.840 9.840 9.840 5,495 -0.03(-0.30%)
Nov 01, 2016 9.870 9.870 9.870 9.870 17,265 +0.05(+0.51%)
Oct 28, 2016 9.820 9.820 9.820 116 -0.04(-0.41%)
Oct 26, 2016 9.860 9.860 9.860 0 +0.00(+0.00%)
Oct 21, 2016 9.860 9.860 9.860 0 +0.07(+0.72%)
Oct 19, 2016 9.790 9.790 9.790 0 +0.03(+0.31%)
Oct 18, 2016 9.760 9.760 9.760 9.760 100 +0.04(+0.41%)
Oct 17, 2016 9.720 9.720 9.720 9.720 100 +0.05(+0.52%)
Oct 14, 2016 9.670 9.670 9.670 9.670 200 +0.04(+0.42%)
Oct 12, 2016 9.630 9.630 9.630 92 -0.04(-0.41%)
Oct 11, 2016 9.650 9.670 9.650 9.670 28,919 +0.03(+0.31%)
Oct 06, 2016 9.640 9.640 9.640 0 -0.02(-0.21%)
Oct 04, 2016 9.660 9.660 9.660 0 -0.04(-0.41%)
Oct 03, 2016 9.650 9.700 9.650 9.700 1,000 +0.05(+0.52%)
Sep 30, 2016 9.650 9.650 9.650 9.650 600 +0.00(+0.00%)
Sep 29, 2016 9.650 9.650 9.650 9.650 584 +0.01(+0.10%)
Sep 28, 2016 9.640 9.640 9.640 9.640 100 -0.01(-0.10%)
Sep 27, 2016 9.620 9.650 9.620 9.650 1,016 +0.00(+0.00%)
Sep 26, 2016 9.650 9.650 9.650 9.650 2,000 +0.04(+0.42%)
Sep 23, 2016 9.610 9.610 9.610 9.610 2,900 -0.01(-0.10%)
Sep 20, 2016 9.620 9.620 9.620 0 +0.06(+0.63%)
Sep 19, 2016 9.560 9.560 9.560 9.560 600 +0.00(+0.00%)
Sep 15, 2016 9.560 9.560 9.560 0 -0.01(-0.10%)
Sep 13, 2016 9.570 9.570 9.570 0 +0.01(+0.10%)
Sep 12, 2016 9.550 9.560 9.540 9.560 600 -0.09(-0.93%)
Sep 09, 2016 9.650 9.650 9.650 9.650 100 +0.01(+0.10%)
Sep 02, 2016 9.640 9.640 9.640 46 +0.00(+0.00%)
Sep 01, 2016 9.640 9.640 9.640 9.640 8,800 -0.01(-0.10%)
Aug 31, 2016 9.650 9.650 9.650 9.650 1,010 -0.03(-0.31%)
Aug 30, 2016 9.680 9.680 9.680 9.680 1,700 -0.02(-0.21%)
Aug 29, 2016 9.700 9.700 9.700 9.700 3,610 -0.04(-0.41%)
Aug 26, 2016 9.740 9.740 9.740 9.740 200 +0.00(+0.00%)
Aug 24, 2016 9.740 9.740 9.740 0 +0.00(+0.00%)
Aug 22, 2016 9.740 9.740 9.740 0 -0.05(-0.51%)
Aug 19, 2016 9.790 9.790 9.790 9.790 4,153 +0.02(+0.20%)
Aug 18, 2016 9.770 9.770 9.770 9.770 13,200 +0.03(+0.31%)
Aug 16, 2016 9.740 9.740 9.740 13 -0.05(-0.51%)
Aug 15, 2016 9.790 9.800 9.790 9.790 8,853 -0.02(-0.20%)
Aug 11, 2016 9.810 9.810 9.810 8 +0.01(+0.10%)
Aug 10, 2016 9.840 9.840 9.800 9.800 1,800 -0.03(-0.31%)
Aug 09, 2016 9.830 9.830 9.800 9.830 6,500 +0.16(+1.65%)
Aug 04, 2016 9.670 9.670 9.670 0 +0.01(+0.10%)
Aug 03, 2016 9.660 9.660 9.660 9.660 1,900 +0.03(+0.31%)
Aug 02, 2016 9.650 9.650 9.630 9.630 1,735 +0.08(+0.84%)
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%)
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.