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 UNCHANGED
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 (%)
Jul 28, 2023 8.080 90 +0.04(+0.50%)
Jul 27, 2023 8.040 8.040 8.040 8.040 1,000 -0.04(-0.50%)
Jul 26, 2023 8.060 8.080 8.060 8.080 1,345 +0.02(+0.25%)
Jul 25, 2023 8.070 8.070 8.060 8.060 6,500 -0.01(-0.12%)
Jul 24, 2023 8.070 8.080 8.040 8.070 7,600 -0.01(-0.12%)
Jul 21, 2023 7.950 8.080 7.930 8.080 11,548 +0.05(+0.62%)
Jul 20, 2023 8.030 8.030 8.030 8.030 500 +0.02(+0.25%)
Jul 19, 2023 8.000 8.010 8.000 8.010 8,044 +0.01(+0.12%)
Jul 18, 2023 8.000 8.000 8.000 8.000 4,600 +0.00(+0.00%)
Jul 17, 2023 8.000 8.000 8.000 8.000 4,300 +0.01(+0.13%)
Jul 14, 2023 7.990 7.990 7.990 7.990 500 +0.02(+0.25%)
Jul 13, 2023 7.830 7.970 7.830 7.970 20,520 +0.01(+0.13%)
Jul 12, 2023 7.970 7.970 7.940 7.960 7,550 +0.00(+0.00%)
Jul 11, 2023 7.970 7.970 7.960 7.960 1,000 +0.01(+0.13%)
Jul 10, 2023 7.970 7.970 7.950 7.950 2,307 -0.02(-0.25%)
Jul 06, 2023 7.970 0 -0.01(-0.13%)
Jul 05, 2023 7.980 7.980 7.980 7.980 2,203 -0.01(-0.13%)
Jul 04, 2023 7.990 7.990 7.990 7.990 10,600 +0.01(+0.13%)
Jun 30, 2023 7.980 0 -0.01(-0.13%)
Jun 29, 2023 7.990 7.990 7.990 7.990 500 -0.01(-0.12%)
Jun 28, 2023 8.000 8.000 8.000 8.000 1,185 +0.00(+0.00%)
Jun 27, 2023 8.010 8.010 8.000 8.000 6,400 -0.06(-0.74%)
Jun 26, 2023 8.050 8.060 8.050 8.060 2,045 +0.05(+0.62%)
Jun 22, 2023 8.010 0 -0.01(-0.12%)
Jun 21, 2023 8.050 8.050 8.020 8.020 3,500 -0.01(-0.12%)
Jun 20, 2023 8.050 8.050 8.030 8.030 1,488 -0.06(-0.74%)
Jun 19, 2023 8.090 8.090 8.090 8.090 500 +0.02(+0.25%)
Jun 16, 2023 8.070 8.070 8.070 8.070 600 +0.02(+0.25%)
Jun 15, 2023 8.070 8.070 8.050 8.050 13,600 -0.06(-0.74%)
May 08, 2023 8.120 8.120 8.110 8.110 700 +0.03(+0.37%)
May 05, 2023 8.120 8.120 8.120 8.080 7,100 -0.01(-0.12%)
May 04, 2023 8.110 8.110 8.090 8.090 3,500 -0.02(-0.25%)
May 03, 2023 8.130 8.130 8.110 8.110 2,978 -0.03(-0.37%)
May 02, 2023 8.170 8.170 8.130 8.140 2,375 -0.02(-0.25%)
May 01, 2023 8.160 8.160 8.160 8.160 100 -0.01(-0.12%)
Apr 28, 2023 8.180 8.180 8.170 8.170 2,000 -0.02(-0.24%)
Apr 27, 2023 8.150 8.230 8.150 8.190 5,800 +0.07(+0.86%)
Apr 26, 2023 8.190 8.190 8.120 8.120 13,100 -0.07(-0.85%)
Apr 25, 2023 8.200 8.230 8.190 8.190 21,215 -0.03(-0.36%)
Apr 24, 2023 8.200 8.220 8.200 8.220 900 +0.04(+0.49%)
Apr 21, 2023 8.180 8.210 8.180 8.180 17,541 +0.01(+0.12%)
Apr 20, 2023 8.170 8.170 8.170 8.170 3,600 +0.01(+0.12%)
Apr 19, 2023 8.190 8.200 8.160 8.160 2,800 -0.02(-0.24%)
Apr 18, 2023 8.180 8.180 8.180 8.180 100 -0.02(-0.24%)
Apr 17, 2023 8.210 8.220 8.200 8.200 4,560 +0.00(+0.00%)
Apr 13, 2023 8.200 0 +0.03(+0.37%)
Apr 12, 2023 8.200 8.200 8.170 8.170 2,100 +0.05(+0.62%)
Apr 11, 2023 8.120 8.120 8.120 8.120 700 -0.02(-0.25%)
Apr 10, 2023 8.150 8.150 8.140 8.140 1,157 -0.01(-0.12%)
Apr 06, 2023 8.150 0 -0.02(-0.24%)
Apr 05, 2023 8.190 8.190 8.170 8.170 12,800 -0.03(-0.37%)
Apr 04, 2023 8.200 8.200 8.200 8.200 100 +0.02(+0.24%)
Apr 03, 2023 8.190 8.200 8.130 8.180 5,510 -0.01(-0.12%)
Mar 30, 2023 8.190 0 +0.01(+0.12%)
Mar 29, 2023 8.180 8.180 8.180 8.180 300 -0.04(-0.49%)
Mar 28, 2023 8.370 8.370 8.220 8.220 1,800 -0.02(-0.24%)
Mar 27, 2023 8.210 8.240 8.190 8.240 1,200 -0.02(-0.24%)
Mar 23, 2023 8.260 0 +0.04(+0.49%)
Mar 21, 2023 8.220 0 +0.11(+1.36%)
Mar 15, 2023 8.110 0 -0.20(-2.41%)
Mar 14, 2023 8.310 8.310 8.310 8.310 27,700 -0.04(-0.48%)
Mar 13, 2023 8.300 8.350 8.250 8.350 21,700 -0.01(-0.12%)
Mar 10, 2023 8.360 8.360 8.360 8.360 200 -0.06(-0.71%)
Mar 09, 2023 8.420 8.420 8.420 8.420 200 -0.03(-0.36%)
Mar 08, 2023 8.440 8.450 8.440 8.450 700 +0.01(+0.12%)
Mar 07, 2023 8.450 8.450 8.440 8.440 712 -0.03(-0.35%)
Mar 06, 2023 8.500 8.500 8.470 8.470 660 -0.04(-0.47%)
Mar 03, 2023 8.510 8.510 8.510 8.510 105 -0.01(-0.12%)
Mar 02, 2023 8.520 8.520 8.520 8.520 1,300 +0.02(+0.24%)
Mar 01, 2023 8.520 8.520 8.500 8.500 11,900 -0.01(-0.12%)
Feb 28, 2023 8.510 8.510 8.510 8.510 5,800 -0.01(-0.12%)
Feb 24, 2023 8.520 0 -0.02(-0.23%)
Feb 23, 2023 8.540 8.540 8.540 8.540 4,800 -0.01(-0.12%)
Feb 22, 2023 8.550 8.550 8.550 8.550 700 +0.17(+2.03%)
Feb 21, 2023 8.570 8.570 8.380 8.380 16,070 -0.24(-2.78%)
Feb 16, 2023 8.620 0 -0.03(-0.35%)
Feb 15, 2023 8.650 8.650 8.650 8.650 4,850 +0.02(+0.23%)
Feb 10, 2023 8.630 0 -0.05(-0.58%)
Feb 09, 2023 8.680 8.680 8.680 8.680 100 +0.08(+0.93%)
Feb 06, 2023 8.600 0 -0.01(-0.12%)
Feb 03, 2023 8.610 8.610 8.610 8.610 1,000 +0.02(+0.23%)
Feb 02, 2023 8.590 8.590 8.590 8.590 4,600 +0.00(+0.00%)
Feb 01, 2023 8.590 8.590 8.590 8.590 200 +0.00(+0.00%)
Jan 31, 2023 8.690 8.690 8.590 8.590 500 +0.02(+0.23%)
Jan 26, 2023 8.570 0 -0.05(-0.58%)
Jan 25, 2023 8.620 8.620 8.620 8.620 175 -0.03(-0.35%)
Jan 23, 2023 8.650 0 +0.04(+0.46%)
Jan 20, 2023 8.630 8.640 8.610 8.610 2,500 -0.04(-0.46%)
Jan 19, 2023 8.660 8.660 8.650 8.650 2,200 -0.05(-0.57%)
Jan 18, 2023 8.700 8.700 8.700 8.700 1,100 +0.06(+0.69%)
Jan 17, 2023 8.560 8.640 8.560 8.640 2,404 +0.01(+0.12%)
Jan 16, 2023 8.630 8.630 8.630 8.630 700 -0.05(-0.58%)
Jan 13, 2023 8.570 8.680 8.570 8.680 2,500 +0.02(+0.23%)
Jan 12, 2023 8.650 8.660 8.650 8.660 2,300 +0.02(+0.23%)
Jan 11, 2023 8.580 8.640 8.580 8.640 1,600 +0.14(+1.65%)
Jan 09, 2023 8.500 0 +0.14(+1.67%)
Jan 05, 2023 8.360 0 +0.26(+3.21%)
Jan 04, 2023 8.090 8.100 8.090 8.100 1,235 +0.10(+1.25%)
Jan 03, 2023 8.010 8.080 8.000 8.000 5,064 +0.02(+0.25%)
Dec 29, 2022 7.980 0 +0.01(+0.13%)
Dec 28, 2022 8.010 8.010 7.970 7.970 3,800 -0.04(-0.50%)
Dec 23, 2022 8.010 0 -0.02(-0.25%)
Dec 22, 2022 8.000 8.030 8.000 8.030 11,320 +0.01(+0.12%)
Dec 21, 2022 8.080 8.080 8.020 8.020 20,400 +0.09(+1.13%)
Dec 20, 2022 8.050 8.050 7.930 7.930 6,200 -0.10(-1.25%)
Dec 19, 2022 8.100 8.130 8.030 8.030 15,804 -0.05(-0.62%)
Dec 16, 2022 8.080 8.130 8.060 8.080 10,100 -0.03(-0.37%)
Dec 15, 2022 8.110 8.110 8.080 8.110 6,750 -0.04(-0.49%)
Dec 14, 2022 8.180 8.180 8.150 8.150 9,721 +0.06(+0.74%)
Dec 13, 2022 8.100 8.120 8.090 8.090 6,300 +0.02(+0.25%)
Dec 12, 2022 8.120 8.130 8.070 8.070 2,100 -0.06(-0.74%)
Dec 09, 2022 8.180 8.180 8.130 8.130 3,700 +0.01(+0.12%)
Dec 08, 2022 8.160 8.160 8.120 8.120 207,300 -0.05(-0.61%)
Dec 07, 2022 8.180 8.180 8.160 8.170 2,424 -0.01(-0.12%)
Dec 06, 2022 8.200 8.200 8.180 8.180 1,200 -0.02(-0.24%)
Dec 05, 2022 8.200 8.200 8.190 8.200 24,422 +0.02(+0.24%)
Dec 02, 2022 8.210 8.210 8.180 8.180 24,000 -0.01(-0.12%)
Dec 01, 2022 8.190 8.190 8.190 8.190 2,650 +0.05(+0.61%)
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%)
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.