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: 1:25 PM EDT, May 8, 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 (%)
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%)
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.