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 (%)
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%)
Aug 02, 2022 9.100 0 -0.02(-0.22%)
Jul 29, 2022 9.120 0 +0.24(+2.70%)
Jul 28, 2022 8.870 8.880 8.870 8.880 500 +0.08(+0.91%)
Jul 27, 2022 8.850 8.850 8.800 8.800 3,400 +0.06(+0.69%)
Jul 25, 2022 8.740 0 +0.22(+2.58%)
Jul 22, 2022 8.520 8.520 8.520 8.520 632 -0.18(-2.07%)
Jul 21, 2022 8.700 8.700 8.700 8.700 1,086 -0.18(-2.03%)
Jul 19, 2022 8.880 0 -0.06(-0.67%)
Jul 15, 2022 8.940 0 -0.01(-0.11%)
Jul 14, 2022 8.950 8.950 8.950 8.950 500 +0.04(+0.45%)
Jul 13, 2022 8.910 8.910 8.910 8.910 700 -0.04(-0.45%)
Jul 12, 2022 9.000 9.050 8.950 8.950 3,685 -0.08(-0.89%)
Jul 11, 2022 9.030 9.030 9.030 9.030 4,900 +0.01(+0.11%)
Jul 08, 2022 9.020 9.020 9.020 9.020 520 -0.06(-0.66%)
Jul 07, 2022 9.000 9.080 8.990 9.080 7,516 +0.06(+0.67%)
Jul 05, 2022 9.020 0 -0.08(-0.88%)
Jul 04, 2022 9.120 9.120 9.100 9.100 2,400 -0.03(-0.33%)
Jun 29, 2022 9.130 0 +0.00(+0.00%)
Jun 28, 2022 9.130 9.130 9.130 9.130 2,800 -0.04(-0.44%)
Jun 24, 2022 9.170 50 +0.03(+0.33%)
Jun 23, 2022 9.140 9.140 9.140 9.140 111 -0.10(-1.08%)
Jun 21, 2022 9.240 0 -0.06(-0.65%)
Jun 20, 2022 9.300 9.300 9.300 9.300 1,100 +0.00(+0.00%)
Jun 16, 2022 9.300 0 +0.00(+0.00%)
Jun 15, 2022 9.310 9.310 9.300 9.300 5,550 -0.15(-1.59%)
Jun 13, 2022 9.450 0 +0.05(+0.53%)
Jun 10, 2022 9.400 9.400 9.400 9.400 591 -0.30(-3.09%)
Jun 09, 2022 9.750 9.750 9.700 9.700 6,167 -0.05(-0.51%)
Jun 08, 2022 9.790 9.790 9.750 9.750 3,180 -0.07(-0.71%)
Jun 07, 2022 9.820 9.820 9.820 9.820 2,300 +0.02(+0.20%)
Jun 06, 2022 9.800 9.860 9.800 9.800 9,095 +0.00(+0.00%)
Jun 03, 2022 9.800 9.800 9.800 9.800 900 +0.10(+1.03%)
Jun 02, 2022 9.700 9.700 9.700 9.700 1,873 +0.00(+0.00%)
Jun 01, 2022 9.760 9.760 9.700 9.700 26,800 +0.00(+0.00%)
May 31, 2022 9.410 9.700 9.410 9.700 750 +0.18(+1.89%)
May 27, 2022 9.520 0 +0.06(+0.63%)
May 26, 2022 9.460 9.460 9.460 9.460 100 +0.06(+0.64%)
May 25, 2022 9.400 9.400 9.400 9.400 6,200 +0.01(+0.11%)
May 24, 2022 9.400 9.400 9.390 9.390 3,700 +0.00(+0.00%)
May 20, 2022 9.390 0 +0.01(+0.11%)
May 19, 2022 9.350 9.380 9.350 9.380 1,092 +0.02(+0.21%)
May 17, 2022 9.360 0 +0.06(+0.65%)
May 16, 2022 9.300 9.300 9.300 9.300 400 +0.15(+1.64%)
May 12, 2022 9.150 11 -0.05(-0.54%)
May 11, 2022 9.180 9.200 9.180 9.200 7,955 +0.05(+0.55%)
May 10, 2022 9.150 9.150 9.150 9.150 255 -0.04(-0.44%)
May 09, 2022 9.200 9.200 9.190 9.190 2,160 -0.11(-1.18%)
May 06, 2022 9.300 9.300 9.300 9.300 1,080 +0.00(+0.00%)
May 05, 2022 9.310 9.310 9.300 9.300 7,800 +0.00(+0.00%)
May 04, 2022 9.300 9.300 9.300 9.300 10,400 +0.05(+0.54%)
May 03, 2022 9.250 9.250 9.250 9.250 2,800 +0.05(+0.54%)
May 02, 2022 9.200 9.200 9.200 9.200 100 -0.03(-0.33%)
Apr 29, 2022 9.050 9.240 9.050 9.230 730 +0.18(+1.99%)
Apr 28, 2022 9.050 9.050 9.050 9.050 2,280 +0.00(+0.00%)
Apr 27, 2022 9.090 9.090 9.050 9.050 5,925 -0.14(-1.52%)
Apr 26, 2022 9.100 9.190 9.100 9.190 3,700 -0.29(-3.06%)
Apr 21, 2022 9.480 0 -0.06(-0.63%)
Apr 20, 2022 9.540 9.540 9.540 9.540 2,560 -0.02(-0.21%)
Apr 19, 2022 9.590 9.590 9.560 9.560 200 -0.04(-0.42%)
Apr 18, 2022 9.680 9.680 9.600 9.600 700 -0.10(-1.03%)
Apr 14, 2022 9.700 0 +0.00(+0.00%)
Apr 12, 2022 9.700 0 +0.17(+1.78%)
Apr 07, 2022 9.530 0 -0.39(-3.93%)
Apr 05, 2022 9.920 174 -0.04(-0.40%)
Apr 04, 2022 9.960 9.960 9.960 9.960 800 -0.01(-0.10%)
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.