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:

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.010 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.450 9.460 9.410 9.440 10,375 -0.05(-0.53%)
Mar 30, 2021 9.480 9.490 9.470 9.490 11,958 -0.01(-0.11%)
Mar 29, 2021 9.530 9.530 9.500 9.500 2,302 +0.03(+0.32%)
Mar 26, 2021 9.550 9.550 9.470 9.470 19,220 -0.04(-0.42%)
Mar 25, 2021 9.530 9.530 9.510 9.510 16,714 -0.01(-0.11%)
Mar 24, 2021 9.500 9.520 9.500 9.520 11,760 -0.01(-0.10%)
Mar 23, 2021 9.520 9.530 9.500 9.530 10,944 +0.01(+0.11%)
Mar 22, 2021 9.530 9.530 9.500 9.520 7,500 +0.06(+0.63%)
Mar 19, 2021 9.500 9.500 9.450 9.460 3,300 -0.05(-0.53%)
Mar 18, 2021 9.510 9.510 9.510 9.510 1,700 +0.03(+0.32%)
Mar 17, 2021 9.480 9.500 9.480 9.480 6,100 +0.00(+0.00%)
Mar 16, 2021 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Mar 15, 2021 9.470 9.470 9.470 9.470 2,328 +0.02(+0.21%)
Mar 12, 2021 9.450 9.450 9.400 9.450 7,465 +0.01(+0.11%)
Mar 11, 2021 9.430 9.440 9.430 9.440 6,305 +0.02(+0.21%)
Mar 10, 2021 9.390 9.420 9.380 9.420 23,744 +0.07(+0.75%)
Mar 09, 2021 9.350 9.350 9.350 9.350 1,205 +0.06(+0.65%)
Mar 08, 2021 9.370 9.370 9.280 9.290 12,930 -0.04(-0.43%)
Mar 05, 2021 9.330 9.330 9.330 9.330 850 +0.02(+0.21%)
Mar 04, 2021 9.300 9.310 9.240 9.310 19,460 -0.01(-0.11%)
Mar 03, 2021 9.300 9.340 9.300 9.320 2,155 +0.10(+1.08%)
Mar 02, 2021 9.220 9.220 9.220 21 +0.00(+0.00%)
Mar 01, 2021 9.280 9.280 9.220 9.220 4,400 -0.03(-0.32%)
Feb 26, 2021 9.270 9.290 9.250 9.250 4,600 -0.02(-0.22%)
Feb 25, 2021 9.250 9.270 9.250 9.270 1,101 +0.01(+0.11%)
Feb 24, 2021 9.250 9.260 9.240 9.260 7,375 +0.14(+1.54%)
Feb 23, 2021 9.120 9.120 9.120 9.120 1,250 -0.10(-1.08%)
Feb 22, 2021 9.150 9.220 9.150 9.220 5,700 +0.08(+0.88%)
Feb 19, 2021 9.140 9.140 9.140 1 +0.00(+0.00%)
Feb 18, 2021 9.340 9.340 9.130 9.140 4,703 -0.03(-0.33%)
Feb 17, 2021 9.170 9.170 9.170 5 +0.00(+0.00%)
Feb 16, 2021 9.270 9.270 9.170 9.170 7,945 +0.05(+0.55%)
Feb 12, 2021 9.120 9.120 9.120 0 +0.03(+0.33%)
Feb 11, 2021 9.030 9.090 9.020 9.090 23,550 +0.10(+1.11%)
Feb 10, 2021 8.990 8.990 8.960 8.990 10,559 +0.03(+0.33%)
Feb 09, 2021 8.950 8.960 8.950 8.960 21,497 +0.07(+0.79%)
Feb 08, 2021 8.890 8.890 8.890 12 +0.00(+0.00%)
Feb 05, 2021 8.900 8.900 8.890 8.890 300 -0.02(-0.22%)
Feb 04, 2021 8.860 8.910 8.860 8.910 8,600 +0.09(+1.02%)
Feb 03, 2021 8.810 8.820 8.810 8.820 6,400 +0.14(+1.61%)
Feb 01, 2021 8.680 8.680 8.680 0 +0.00(+0.00%)
Jan 29, 2021 8.680 8.680 8.680 8.680 162 +0.03(+0.35%)
Jan 28, 2021 8.700 8.700 8.650 8.650 1,200 -0.03(-0.35%)
Jan 27, 2021 8.730 8.730 8.680 8.680 4,637 -0.03(-0.34%)
Jan 26, 2021 8.720 8.720 8.710 8.710 900 +0.05(+0.58%)
Jan 25, 2021 8.680 8.680 8.660 8.660 6,925 -0.02(-0.23%)
Jan 22, 2021 8.650 8.680 8.650 8.680 2,703 +0.02(+0.23%)
Jan 21, 2021 8.680 8.680 8.630 8.660 23,650 +0.04(+0.46%)
Jan 20, 2021 8.660 8.660 8.620 8.620 17,102 -0.04(-0.46%)
Jan 19, 2021 8.620 8.660 8.600 8.660 2,820 +0.07(+0.81%)
Jan 15, 2021 8.590 8.590 8.590 0 -0.01(-0.12%)
Jan 14, 2021 8.600 8.600 8.600 50 +0.00(+0.00%)
Jan 13, 2021 8.570 8.600 8.550 8.600 28,920 +0.05(+0.58%)
Jan 12, 2021 8.570 8.570 8.550 8.550 15,400 +0.05(+0.59%)
Jan 11, 2021 8.450 8.500 8.450 8.500 2,400 -0.04(-0.47%)
Jan 08, 2021 8.550 8.550 8.530 8.540 42,175 +0.04(+0.47%)
Jan 07, 2021 8.490 8.500 8.490 8.500 10,060 +0.10(+1.19%)
Jan 06, 2021 8.400 8.400 8.400 8.400 1,900 -0.01(-0.12%)
Jan 05, 2021 8.410 8.410 8.410 8.410 500 +0.06(+0.72%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.