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 (%)
Sep 30, 2020 7.560 7.560 7.560 0 +0.13(+1.75%)
Sep 29, 2020 7.430 7.430 7.430 7.430 800 -0.19(-2.49%)
Sep 28, 2020 7.620 7.620 7.620 7.620 200 +0.00(+0.00%)
Sep 24, 2020 7.620 7.620 7.620 0 -0.06(-0.78%)
Sep 22, 2020 7.680 7.680 7.680 0 +0.01(+0.13%)
Sep 18, 2020 7.670 7.670 7.670 0 -0.06(-0.78%)
Sep 16, 2020 7.730 7.730 7.730 0 +0.06(+0.78%)
Sep 14, 2020 7.670 7.670 7.670 0 +0.00(+0.00%)
Sep 10, 2020 7.670 7.670 7.670 0 -0.03(-0.39%)
Sep 09, 2020 7.700 7.700 7.700 7.700 3,400 -0.03(-0.39%)
Sep 08, 2020 7.730 7.730 7.660 7.730 894 -0.05(-0.64%)
Sep 04, 2020 7.780 7.780 7.780 0 +0.06(+0.78%)
Sep 02, 2020 7.720 7.720 7.720 0 +0.00(+0.00%)
Aug 28, 2020 7.720 7.720 7.720 0 -0.02(-0.26%)
Aug 27, 2020 7.670 7.740 7.670 7.740 28,350 +0.10(+1.31%)
Aug 26, 2020 7.600 7.640 7.600 7.640 4,840 +0.06(+0.79%)
Aug 25, 2020 7.570 7.610 7.570 7.580 96,899 +0.02(+0.26%)
Aug 24, 2020 7.560 7.560 7.560 7.560 17,900 -0.02(-0.26%)
Aug 20, 2020 7.580 7.580 7.580 0 +0.00(+0.00%)
Aug 19, 2020 7.580 7.580 7.580 7.580 600 +0.03(+0.40%)
Aug 17, 2020 7.550 7.550 7.550 0 +0.04(+0.53%)
Aug 14, 2020 7.510 7.510 7.510 67 +0.00(+0.00%)
Aug 12, 2020 7.510 7.510 7.510 0 +0.04(+0.54%)
Aug 10, 2020 7.470 7.470 7.470 0 +0.00(+0.00%)
Aug 07, 2020 7.470 7.470 7.470 7.470 100 +0.02(+0.27%)
Aug 06, 2020 7.440 7.450 7.440 7.450 200 +0.01(+0.13%)
Aug 05, 2020 7.440 7.440 7.440 1 +0.00(+0.00%)
Jul 31, 2020 7.440 7.440 7.440 0 +0.04(+0.54%)
Jul 30, 2020 7.430 7.430 7.400 7.400 2,800 -0.05(-0.67%)
Jul 29, 2020 7.450 7.450 7.450 7.450 200 +0.04(+0.54%)
Jul 28, 2020 7.410 7.410 7.400 7.410 26,000 -0.04(-0.54%)
Jul 27, 2020 7.430 7.450 7.430 7.450 1,800 -0.04(-0.53%)
Jul 24, 2020 7.490 7.490 7.490 7.490 901 -0.01(-0.13%)
Jul 23, 2020 7.540 7.540 7.490 7.500 10,000 +0.05(+0.67%)
Jul 22, 2020 7.450 7.450 7.450 7.450 100 -0.03(-0.40%)
Jul 21, 2020 7.520 7.520 7.480 7.480 300 -0.02(-0.27%)
Jul 20, 2020 7.500 7.500 7.500 7.500 300 +0.06(+0.81%)
Jul 17, 2020 7.500 7.500 7.420 7.440 9,750 -0.11(-1.46%)
Jul 16, 2020 7.420 7.550 7.410 7.550 6,034 +0.34(+4.72%)
Jul 15, 2020 7.150 7.210 7.140 7.210 2,576 +0.14(+1.98%)
Jul 14, 2020 7.070 7.080 7.070 7.070 5,100 +0.00(+0.00%)
Jul 13, 2020 7.040 7.110 7.040 7.070 29,900 -0.04(-0.56%)
Jul 08, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Jul 07, 2020 7.100 7.150 7.100 7.110 1,700 +0.01(+0.14%)
Jul 06, 2020 7.240 7.240 7.100 7.100 6,600 +0.03(+0.42%)
Jul 03, 2020 7.070 7.070 7.070 7.070 400 -0.05(-0.70%)
Jul 02, 2020 7.120 7.120 7.120 7.120 3,000 +0.09(+1.28%)
Jun 30, 2020 7.030 7.030 7.030 0 -0.07(-0.99%)
Jun 29, 2020 7.100 7.100 7.100 9 +0.00(+0.00%)
Jun 26, 2020 7.020 7.100 7.020 7.100 3,700 +0.01(+0.14%)
Jun 25, 2020 7.090 7.090 7.090 7.090 9,300 -0.10(-1.39%)
Jun 22, 2020 7.190 7.190 7.190 0 +0.03(+0.42%)
Jun 18, 2020 7.160 7.160 7.160 0 -0.02(-0.28%)
Jun 17, 2020 7.180 7.180 7.180 7.180 1,101 -0.02(-0.28%)
Jun 16, 2020 7.200 7.200 7.200 7.200 3,500 +0.04(+0.56%)
Jun 15, 2020 7.140 7.160 7.140 7.160 1,901 +0.01(+0.14%)
Jun 12, 2020 7.150 7.150 7.150 75 +0.00(+0.00%)
Jun 11, 2020 7.140 7.150 7.140 7.150 1,180 -0.06(-0.83%)
Jun 10, 2020 7.230 7.230 7.210 7.210 9,764 -0.04(-0.55%)
Jun 09, 2020 7.250 7.250 7.250 7.250 600 +0.23(+3.28%)
Jun 05, 2020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 04, 2020 6.950 7.030 6.950 7.020 10,586 +0.05(+0.72%)
Jun 03, 2020 6.880 6.970 6.880 6.970 5,156 +0.10(+1.46%)
Jun 01, 2020 6.870 6.870 6.870 0 +0.03(+0.44%)
May 29, 2020 6.880 6.880 6.840 6.840 39,439 -0.03(-0.44%)
May 27, 2020 6.870 6.870 6.870 0 +0.01(+0.15%)
May 26, 2020 6.870 6.870 6.860 6.860 4,500 -0.04(-0.58%)
May 21, 2020 6.900 6.900 6.900 0 -0.04(-0.58%)
May 20, 2020 6.900 7.000 6.900 6.940 3,749 +0.04(+0.58%)
May 19, 2020 6.840 6.900 6.840 6.900 5,000 +0.11(+1.62%)
May 15, 2020 6.790 6.790 6.790 0 -0.06(-0.88%)
May 14, 2020 6.850 6.850 6.850 81 +0.00(+0.00%)
May 13, 2020 6.920 7.000 6.850 6.850 5,856 -0.15(-2.14%)
May 12, 2020 6.950 7.030 6.950 7.000 11,200 -0.06(-0.85%)
May 11, 2020 6.990 7.060 6.990 7.060 4,000 -0.04(-0.56%)
May 08, 2020 7.090 7.100 7.050 7.100 5,899 +0.04(+0.57%)
May 07, 2020 6.950 7.060 6.950 7.060 14,598 +0.11(+1.58%)
May 06, 2020 6.960 6.960 6.950 6.950 11,699 +0.02(+0.29%)
May 04, 2020 6.930 6.930 6.930 0 +0.01(+0.14%)
May 01, 2020 6.930 6.940 6.920 6.920 1,500 -0.08(-1.14%)
Apr 30, 2020 7.000 7.040 7.000 7.000 8,102 -0.05(-0.71%)
Apr 29, 2020 6.830 7.060 6.830 7.050 30,339 +0.18(+2.62%)
Apr 28, 2020 6.840 6.880 6.840 6.870 4,000 +0.07(+1.03%)
Apr 27, 2020 6.750 6.800 6.750 6.800 51,121 +0.07(+1.04%)
Apr 24, 2020 6.730 6.740 6.730 6.730 4,300 +0.01(+0.15%)
Apr 23, 2020 6.700 6.730 6.700 6.720 9,900 +0.02(+0.30%)
Apr 22, 2020 6.700 6.700 6.700 6.700 1,875 -0.02(-0.30%)
Apr 21, 2020 6.600 6.720 6.600 6.720 4,900 +0.15(+2.28%)
Apr 20, 2020 6.540 6.590 6.530 6.570 17,690 -0.06(-0.90%)
Apr 17, 2020 6.650 6.690 6.630 6.630 8,400 +0.05(+0.76%)
Apr 16, 2020 6.630 6.690 6.580 6.580 26,000 -0.09(-1.35%)
Apr 15, 2020 6.670 6.670 6.670 6.670 277 -0.14(-2.06%)
Apr 14, 2020 6.800 6.830 6.800 6.810 29,300 +0.03(+0.44%)
Apr 13, 2020 6.840 6.840 6.780 6.780 4,000 -0.05(-0.73%)
Apr 09, 2020 6.830 6.830 6.830 0 +0.29(+4.43%)
Apr 08, 2020 6.490 6.550 6.490 6.540 9,238 +0.05(+0.77%)
Apr 07, 2020 6.500 6.510 6.490 6.490 4,316 +0.09(+1.41%)
Apr 06, 2020 6.300 6.400 6.300 6.400 13,109 +0.19(+3.06%)
Apr 03, 2020 6.210 6.210 6.210 6.210 662 -0.09(-1.43%)
Apr 02, 2020 6.090 6.300 6.090 6.300 3,575 +0.18(+2.94%)
Apr 01, 2020 6.230 6.230 6.120 6.120 23,000 -0.04(-0.65%)
Mar 30, 2020 6.160 6.160 6.160 0 +0.09(+1.48%)
Mar 27, 2020 6.100 6.100 6.070 6.070 5,576 -0.31(-4.86%)
Mar 26, 2020 6.220 6.380 6.220 6.380 1,351 +0.53(+9.06%)
Mar 25, 2020 5.600 5.850 5.600 5.850 3,950 +0.28(+5.03%)
Mar 24, 2020 5.350 5.600 5.350 5.570 14,433 +0.17(+3.15%)
Mar 23, 2020 5.480 5.480 5.400 5.400 18,188 -0.29(-5.10%)
Mar 20, 2020 5.690 5.690 5.690 5.690 225 +0.19(+3.45%)
Mar 19, 2020 5.330 5.500 5.330 5.500 1,863 -0.28(-4.84%)
Mar 17, 2020 5.780 5.780 5.780 0 -0.03(-0.52%)
Mar 16, 2020 6.200 6.200 5.810 5.810 19,900 -0.74(-11.30%)
Mar 13, 2020 6.560 6.560 6.490 6.550 67,052 -0.05(-0.76%)
Mar 12, 2020 6.720 6.850 6.550 6.600 20,563 -0.58(-8.08%)
Mar 11, 2020 7.360 7.360 7.130 7.180 12,236 -0.18(-2.45%)
Mar 10, 2020 7.420 7.420 7.240 7.360 14,500 -0.04(-0.54%)
Mar 09, 2020 7.460 7.460 7.260 7.400 3,284 -0.66(-8.19%)
Mar 05, 2020 8.060 8.060 8.060 0 -0.07(-0.86%)
Mar 04, 2020 8.120 8.130 8.050 8.130 4,816 +0.02(+0.25%)
Mar 03, 2020 8.190 8.190 8.110 8.110 27,311 -0.08(-0.98%)
Mar 02, 2020 8.140 8.220 8.130 8.190 13,534 -0.11(-1.33%)
Feb 28, 2020 8.300 8.300 8.300 8.300 1,500 -0.07(-0.84%)
Feb 27, 2020 8.390 8.390 8.370 8.370 3,200 -0.22(-2.56%)
Feb 26, 2020 8.650 8.650 8.590 8.590 10,100 -0.02(-0.23%)
Feb 25, 2020 8.610 8.610 8.610 8.610 8,345 -0.12(-1.37%)
Feb 24, 2020 8.840 8.840 8.730 8.730 3,938 -0.09(-1.02%)
Feb 21, 2020 8.840 8.840 8.820 8.820 2,900 -0.01(-0.11%)
Feb 20, 2020 8.830 8.840 8.830 8.830 3,700 +0.00(+0.00%)
Feb 19, 2020 8.830 8.830 8.830 8.830 1,900 +0.00(+0.00%)
Feb 18, 2020 8.820 8.830 8.820 8.830 4,750 +0.00(+0.00%)
Feb 14, 2020 8.830 8.830 8.830 0 +0.05(+0.57%)
Feb 13, 2020 8.780 8.780 8.780 55 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,270 -0.03(-0.34%)
Feb 11, 2020 8.840 8.840 8.810 8.810 6,535 -0.02(-0.23%)
Feb 10, 2020 8.830 8.830 8.830 8.830 452 -0.04(-0.45%)
Feb 07, 2020 8.870 8.870 8.870 8.870 7,700 +0.03(+0.34%)
Feb 06, 2020 8.820 8.840 8.820 8.840 27,900 +0.02(+0.23%)
Feb 05, 2020 8.770 8.820 8.770 8.820 20,975 +0.05(+0.57%)
Feb 04, 2020 8.760 8.770 8.760 8.770 928 -0.01(-0.11%)
Feb 03, 2020 8.780 8.780 8.780 8.780 1,000 +0.04(+0.46%)
Jan 31, 2020 8.750 8.750 8.730 8.740 26,900 -0.03(-0.34%)
Jan 30, 2020 8.790 8.790 8.770 8.770 3,179 -0.07(-0.79%)
Jan 29, 2020 8.820 8.870 8.820 8.840 22,594 +0.00(+0.00%)
Jan 28, 2020 8.840 8.840 8.840 8.840 200 +0.05(+0.57%)
Jan 27, 2020 8.800 8.800 8.790 8.790 1,300 -0.11(-1.24%)
Jan 24, 2020 8.880 8.900 8.880 8.900 3,352 +0.00(+0.00%)
Jan 23, 2020 8.900 8.920 8.900 8.900 2,300 -0.03(-0.34%)
Jan 22, 2020 9.000 9.000 8.930 8.930 5,036 -0.06(-0.67%)
Jan 21, 2020 8.970 8.990 8.970 8.990 11,700 -0.02(-0.22%)
Jan 20, 2020 9.000 9.010 9.000 9.010 3,820 +0.01(+0.11%)
Jan 17, 2020 8.950 9.000 8.950 9.000 1,147 +0.04(+0.45%)
Jan 16, 2020 8.960 8.960 8.960 8.960 140 -0.02(-0.22%)
Jan 15, 2020 8.950 8.980 8.950 8.980 828 +0.00(+0.00%)
Jan 14, 2020 8.970 8.980 8.970 8.980 1,890 +0.06(+0.67%)
Jan 13, 2020 8.890 8.930 8.890 8.920 2,485 +0.02(+0.22%)
Jan 10, 2020 8.880 8.900 8.880 8.900 1,100 +0.05(+0.56%)
Jan 09, 2020 8.830 8.850 8.810 8.850 19,800 +0.02(+0.23%)
Jan 08, 2020 8.800 8.830 8.800 8.830 1,900 +0.03(+0.34%)
Jan 07, 2020 8.800 8.800 8.790 8.800 11,600 +0.00(+0.00%)
Jan 06, 2020 8.770 8.840 8.770 8.800 4,540 -0.04(-0.45%)
Jan 03, 2020 8.810 8.840 8.810 8.840 5,500 +0.04(+0.45%)
Dec 30, 2019 8.800 8.800 8.800 0 +0.09(+1.03%)
Dec 27, 2019 8.710 8.710 8.710 8.710 400 -0.04(-0.46%)
Dec 24, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 23, 2019 8.740 8.750 8.740 8.750 2,900 -0.01(-0.11%)
Dec 20, 2019 8.750 8.780 8.750 8.760 3,200 +0.00(+0.00%)
Dec 19, 2019 8.750 8.780 8.750 8.760 11,350 -0.05(-0.57%)
Dec 18, 2019 8.780 8.810 8.750 8.810 17,550 +0.09(+1.03%)
Dec 17, 2019 8.740 8.740 8.690 8.720 44,451 -0.01(-0.11%)
Dec 16, 2019 8.690 8.730 8.690 8.730 71,400 +0.08(+0.92%)
Dec 13, 2019 8.580 8.650 8.560 8.650 10,061 +0.05(+0.58%)
Dec 12, 2019 8.600 8.630 8.580 8.600 26,100 +0.08(+0.94%)
Dec 11, 2019 8.550 8.550 8.480 8.520 28,400 +0.02(+0.24%)
Dec 10, 2019 8.480 8.520 8.480 8.500 5,865 +0.01(+0.12%)
Dec 09, 2019 8.460 8.500 8.460 8.490 7,750 +0.01(+0.12%)
Dec 06, 2019 8.460 8.500 8.460 8.480 7,400 -0.01(-0.12%)
Dec 05, 2019 8.500 8.520 8.480 8.490 40,301 +0.03(+0.35%)
Dec 04, 2019 8.450 8.460 8.450 8.460 15,490 +0.03(+0.36%)
Dec 03, 2019 8.450 8.450 8.430 8.430 15,100 -0.06(-0.71%)
Dec 02, 2019 8.490 8.530 8.490 8.490 12,170 -0.01(-0.12%)
Nov 29, 2019 8.540 8.540 8.500 8.500 15,500 +0.00(+0.00%)
Nov 28, 2019 8.490 8.510 8.490 8.500 2,700 -0.04(-0.47%)
Nov 27, 2019 8.580 8.580 8.540 8.540 7,900 -0.01(-0.12%)
Nov 26, 2019 8.550 8.580 8.540 8.550 13,140 -0.02(-0.23%)
Nov 25, 2019 8.570 8.570 8.570 8.570 2,200 -0.02(-0.23%)
Nov 22, 2019 8.580 8.590 8.550 8.590 14,700 +0.06(+0.70%)
Nov 21, 2019 8.520 8.580 8.520 8.530 16,666 -0.02(-0.23%)
Nov 20, 2019 8.540 8.550 8.530 8.550 56,000 +0.00(+0.00%)
Nov 19, 2019 8.530 8.580 8.530 8.550 15,300 -0.02(-0.23%)
Nov 18, 2019 8.570 8.570 8.570 8.570 2,150 +0.02(+0.23%)
Nov 15, 2019 8.540 8.550 8.540 8.550 2,488 +0.01(+0.12%)
Nov 14, 2019 8.540 8.540 8.540 8.540 480 -0.02(-0.23%)
Nov 13, 2019 8.550 8.560 8.550 8.560 4,900 +0.00(+0.00%)
Nov 12, 2019 8.580 8.590 8.560 8.560 3,900 +0.01(+0.12%)
Nov 11, 2019 8.550 8.550 8.540 8.550 5,900 +0.01(+0.12%)
Nov 08, 2019 8.540 8.540 8.540 8.540 6,952 -0.01(-0.12%)
Nov 07, 2019 8.500 8.570 8.500 8.550 3,900 +0.00(+0.00%)
Nov 06, 2019 8.500 8.550 8.500 8.550 3,100 +0.05(+0.59%)
Nov 05, 2019 8.500 8.500 8.500 60 +0.00(+0.00%)
Nov 04, 2019 8.470 8.500 8.470 8.500 1,956 +0.07(+0.83%)
Nov 01, 2019 8.430 8.440 8.420 8.430 4,304 +0.05(+0.60%)
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%)
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.