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 (%)
Aug 31, 2017 10.56 10.56 10.56 10.56 2,100 +0.05(+0.48%)
Aug 30, 2017 10.54 10.54 10.51 10.51 10,086 +0.03(+0.29%)
Aug 29, 2017 10.48 10.48 10.48 10.48 925 -0.11(-1.04%)
Aug 28, 2017 10.59 10.59 10.59 10.59 735 -0.01(-0.09%)
Aug 25, 2017 10.60 10.60 10.60 10.60 2,540 +0.02(+0.19%)
Aug 24, 2017 10.58 10.58 10.58 10.58 5,092 +0.00(+0.00%)
Aug 22, 2017 10.58 10.58 10.58 50 +0.05(+0.47%)
Aug 18, 2017 10.53 10.53 10.53 8 -0.01(-0.09%)
Aug 17, 2017 10.54 10.55 10.54 10.54 3,725 -0.01(-0.09%)
Aug 15, 2017 10.55 10.55 10.55 32 +0.02(+0.19%)
Aug 14, 2017 10.53 10.53 10.53 10.53 7,634 +0.00(+0.00%)
Aug 11, 2017 10.51 10.53 10.51 10.53 300 -0.05(-0.47%)
Aug 10, 2017 10.58 10.58 10.58 10.58 218 -0.03(-0.28%)
Aug 09, 2017 10.63 10.63 10.60 10.61 10,484 -0.02(-0.19%)
Aug 08, 2017 10.64 10.64 10.63 10.63 332 -0.05(-0.47%)
Aug 04, 2017 10.68 10.68 10.68 10.68 232 +0.01(+0.09%)
Aug 03, 2017 10.67 10.68 10.67 10.67 10,740 +0.00(+0.00%)
Aug 02, 2017 10.69 10.69 10.67 10.67 1,200 -0.01(-0.09%)
Aug 01, 2017 10.69 10.69 10.68 10.68 3,833 +0.05(+0.47%)
Jul 31, 2017 10.63 10.63 10.63 10.63 360 -0.01(-0.09%)
Jul 28, 2017 10.64 10.64 10.64 10.64 18,760 +0.00(+0.00%)
Jul 27, 2017 10.64 10.64 10.64 10.64 2,100 -0.05(-0.47%)
Jul 26, 2017 10.69 10.69 10.69 10.69 240 +0.03(+0.28%)
Jul 24, 2017 10.66 10.66 10.66 224 -0.01(-0.09%)
Jul 21, 2017 10.67 10.67 10.67 10.67 536 +0.02(+0.19%)
Jul 20, 2017 10.64 10.65 10.64 10.65 1,862 -0.05(-0.47%)
Jul 19, 2017 10.68 10.70 10.65 10.70 5,124 +0.02(+0.19%)
Jul 18, 2017 10.68 10.68 10.68 10.68 6,107 +0.03(+0.28%)
Jul 14, 2017 10.65 10.65 10.65 94 -0.05(-0.47%)
Jul 13, 2017 10.70 10.70 10.70 10.70 456 +0.01(+0.09%)
Jul 12, 2017 10.69 10.69 10.69 10.69 10,305 +0.04(+0.38%)
Jul 11, 2017 10.65 10.65 10.65 10.65 9,868 +0.01(+0.09%)
Jul 07, 2017 10.64 10.64 10.64 0 +0.00(+0.00%)
Jul 06, 2017 10.64 10.64 10.64 10.64 208 +0.08(+0.76%)
Jul 05, 2017 10.60 10.60 10.56 10.56 17,276 -0.05(-0.47%)
Jul 03, 2017 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Jun 30, 2017 10.61 10.61 10.61 0 +0.01(+0.09%)
Jun 28, 2017 10.60 10.60 10.60 32 +0.05(+0.47%)
Jun 27, 2017 10.56 10.56 10.55 10.55 992 +0.01(+0.09%)
Jun 26, 2017 10.54 10.54 10.54 10.54 3,570 +0.00(+0.00%)
Jun 23, 2017 10.54 10.54 10.54 10.54 2,725 +0.00(+0.00%)
Jun 22, 2017 10.54 10.57 10.54 10.54 2,537 -0.04(-0.38%)
Jun 21, 2017 10.54 10.58 10.54 10.58 1,445 +0.00(+0.00%)
Jun 20, 2017 10.58 10.58 10.58 10.58 5,900 +0.01(+0.09%)
Jun 19, 2017 10.57 10.57 10.57 10.57 221 +0.01(+0.09%)
Jun 16, 2017 10.54 10.56 10.54 10.56 6,380 +0.02(+0.19%)
Jun 15, 2017 10.54 10.54 10.54 10.54 791 +0.04(+0.38%)
Jun 14, 2017 10.50 10.50 10.50 10.50 967 -0.04(-0.38%)
Jun 13, 2017 10.57 10.57 10.52 10.54 9,185 +0.17(+1.64%)
Jun 12, 2017 10.30 10.37 10.30 10.37 1,465 +0.18(+1.77%)
Jun 08, 2017 10.19 10.19 10.19 25 -0.04(-0.39%)
Jun 07, 2017 10.23 10.23 10.23 10.23 205 -0.02(-0.20%)
Jun 06, 2017 10.27 10.27 10.25 10.25 17,935 +0.00(+0.00%)
Jun 05, 2017 10.25 10.25 10.25 10.25 1,780 -0.08(-0.77%)
Jun 02, 2017 10.33 10.33 10.33 10.33 7,125 +0.00(+0.00%)
May 31, 2017 10.33 10.33 10.33 80 +0.00(+0.00%)
May 30, 2017 10.33 10.33 10.33 10.33 611 -0.02(-0.19%)
May 29, 2017 10.35 10.35 10.35 10.35 450 -0.04(-0.38%)
May 26, 2017 10.41 10.41 10.39 10.39 3,690 -0.01(-0.10%)
May 25, 2017 10.43 10.43 10.40 10.40 33,025 -0.02(-0.19%)
May 24, 2017 10.41 10.42 10.41 10.42 2,244 -0.01(-0.10%)
May 23, 2017 10.40 10.43 10.40 10.43 510 +0.03(+0.29%)
May 18, 2017 10.40 10.40 10.40 0 -0.04(-0.38%)
May 17, 2017 10.48 10.49 10.42 10.44 6,749 -0.06(-0.57%)
May 16, 2017 10.50 10.53 10.50 10.50 13,091 -0.02(-0.19%)
May 15, 2017 10.52 10.52 10.52 10.52 729 +0.02(+0.19%)
May 12, 2017 10.50 10.50 10.50 10.50 4,703 -0.03(-0.28%)
May 11, 2017 10.50 10.53 10.50 10.53 5,491 -0.02(-0.19%)
May 09, 2017 10.55 10.55 10.55 70 +0.09(+0.86%)
May 08, 2017 10.50 10.50 10.46 10.46 10,139 -0.05(-0.48%)
May 04, 2017 10.51 10.51 10.51 0 -0.04(-0.38%)
May 03, 2017 10.55 10.55 10.55 10.55 10,077 -0.01(-0.09%)
May 02, 2017 10.51 10.57 10.51 10.56 17,300 -0.03(-0.28%)
May 01, 2017 10.61 10.61 10.59 10.59 1,550 +0.01(+0.09%)
Apr 27, 2017 10.58 10.58 10.58 0 -0.08(-0.75%)
Apr 26, 2017 10.65 10.66 10.65 10.66 11,800 -0.03(-0.28%)
Apr 25, 2017 10.69 10.69 10.69 10.69 900 +0.14(+1.33%)
Apr 21, 2017 10.55 10.55 10.55 35 -0.13(-1.22%)
Apr 20, 2017 10.67 10.68 10.67 10.68 9,793 +0.06(+0.56%)
Apr 19, 2017 10.67 10.67 10.62 10.62 3,277 -0.09(-0.84%)
Apr 18, 2017 10.72 10.72 10.71 10.71 11,050 +0.00(+0.00%)
Apr 17, 2017 10.75 10.75 10.71 10.71 7,133 -0.05(-0.46%)
Apr 13, 2017 10.72 10.76 10.72 10.76 6,968 +0.01(+0.09%)
Apr 12, 2017 10.75 10.75 10.75 10.75 1,200 -0.03(-0.28%)
Apr 11, 2017 10.78 10.78 10.78 10.78 1,000 +0.01(+0.09%)
Apr 10, 2017 10.77 10.77 10.77 10.77 5,538 +0.05(+0.47%)
Apr 07, 2017 10.72 10.73 10.72 10.72 5,410 +0.02(+0.19%)
Apr 06, 2017 10.66 10.70 10.65 10.70 6,666 +0.05(+0.47%)
Apr 05, 2017 10.70 10.70 10.65 10.65 7,930 +0.05(+0.47%)
Apr 04, 2017 10.60 10.60 10.60 10.60 465 +0.01(+0.09%)
Apr 03, 2017 10.59 10.59 10.59 10.59 200 +0.05(+0.47%)
Mar 31, 2017 10.58 10.58 10.54 10.54 13,210 +0.03(+0.29%)
Mar 30, 2017 10.52 10.52 10.50 10.51 5,323 -0.01(-0.10%)
Mar 28, 2017 10.52 10.52 10.52 0 +0.07(+0.67%)
Mar 24, 2017 10.45 10.45 10.45 0 -0.04(-0.38%)
Mar 22, 2017 10.49 10.49 10.49 0 -0.03(-0.29%)
Mar 21, 2017 10.55 10.56 10.52 10.52 4,124 -0.03(-0.28%)
Mar 20, 2017 10.55 10.58 10.55 10.55 2,635 -0.05(-0.47%)
Mar 17, 2017 10.60 10.60 10.60 10.60 550 +0.00(+0.00%)
Mar 16, 2017 10.62 10.62 10.60 10.60 6,166 +0.00(+0.00%)
Mar 15, 2017 10.60 10.60 10.60 10.60 978 -0.02(-0.19%)
Mar 14, 2017 10.57 10.62 10.57 10.62 13,014 +0.06(+0.57%)
Mar 10, 2017 10.56 10.56 10.56 0 +0.08(+0.76%)
Mar 09, 2017 10.50 10.50 10.48 10.48 1,200 +0.02(+0.19%)
Mar 08, 2017 10.43 10.50 10.43 10.46 13,468 -0.01(-0.10%)
Mar 07, 2017 10.47 10.47 10.47 10.47 3,079 +0.02(+0.19%)
Mar 06, 2017 10.45 10.45 10.45 10.45 133 -0.01(-0.10%)
Mar 03, 2017 10.48 10.48 10.46 10.46 3,233 -0.01(-0.10%)
Mar 02, 2017 10.47 10.47 10.47 10.47 649 +0.03(+0.29%)
Mar 01, 2017 10.45 10.45 10.44 10.44 432 +0.01(+0.10%)
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%)
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.