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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jun 27, 2019 8.470 8.470 8.470 0 -0.04(-0.47%)
Jun 26, 2019 8.550 8.550 8.510 8.510 1,150 +0.03(+0.35%)
Jun 25, 2019 8.480 8.480 8.480 1 +0.00(+0.00%)
Jun 24, 2019 8.480 8.480 8.480 8.480 200 +0.08(+0.95%)
Jun 21, 2019 8.400 8.400 8.400 8.400 10,100 +0.00(+0.00%)
Jun 20, 2019 8.400 8.400 8.400 8.400 5,093 +0.00(+0.00%)
Jun 19, 2019 8.360 8.400 8.360 8.400 2,870 +0.04(+0.48%)
Jun 18, 2019 8.320 8.360 8.320 8.360 761 -0.09(-1.07%)
Jun 14, 2019 8.450 8.450 8.450 0 -0.10(-1.17%)
Jun 12, 2019 8.550 8.550 8.550 0 -0.03(-0.35%)
Jun 10, 2019 8.580 8.580 8.580 0 +0.11(+1.30%)
Jun 07, 2019 8.470 8.470 8.470 8.470 3,700 -0.03(-0.35%)
Jun 06, 2019 8.490 8.500 8.470 8.500 11,473 +0.02(+0.24%)
Jun 05, 2019 8.470 8.480 8.470 8.480 500 -0.02(-0.24%)
Jun 04, 2019 8.560 8.650 8.500 8.500 19,410 -0.10(-1.16%)
Jun 03, 2019 8.640 8.650 8.600 8.600 1,093 -0.17(-1.94%)
May 30, 2019 8.770 8.770 8.770 0 -0.12(-1.35%)
May 29, 2019 8.890 8.890 8.890 8.890 5,600 -0.03(-0.34%)
May 28, 2019 8.920 8.920 8.920 8.920 3,395 -0.02(-0.22%)
May 27, 2019 8.940 8.940 8.940 8.940 1,500 +0.00(+0.00%)
May 24, 2019 8.940 8.940 8.940 8.940 100 -0.07(-0.78%)
May 23, 2019 9.000 9.020 9.000 9.010 3,511 -0.01(-0.11%)
May 22, 2019 9.000 9.020 9.000 9.020 6,411 -0.01(-0.11%)
May 21, 2019 9.000 9.030 9.000 9.030 5,932 +0.06(+0.67%)
May 17, 2019 8.970 8.970 8.970 0 +0.00(+0.00%)
May 16, 2019 8.970 8.970 8.970 8.970 100 +0.03(+0.34%)
May 15, 2019 8.940 8.940 8.940 8.940 573 -0.04(-0.45%)
May 14, 2019 8.940 8.980 8.940 8.980 7,773 +0.07(+0.79%)
May 13, 2019 8.910 8.910 8.910 8.910 232 -0.03(-0.34%)
May 10, 2019 8.980 8.980 8.940 8.940 1,879 -0.04(-0.45%)
May 09, 2019 8.980 9.000 8.980 8.980 6,400 -0.04(-0.44%)
May 08, 2019 9.010 9.020 9.010 9.020 12,028 +0.02(+0.22%)
May 07, 2019 8.960 9.050 8.960 9.000 5,800 -0.04(-0.44%)
May 06, 2019 8.980 9.040 8.980 9.040 10,629 -0.02(-0.22%)
May 03, 2019 9.050 9.080 9.050 9.060 5,105 +0.01(+0.11%)
May 02, 2019 8.940 9.050 8.940 9.050 2,851 +0.02(+0.22%)
May 01, 2019 9.020 9.030 9.020 9.030 2,454 -0.03(-0.33%)
Apr 30, 2019 9.060 9.060 9.040 9.060 8,843 +0.00(+0.00%)
Apr 29, 2019 9.050 9.060 9.040 9.060 2,412 -0.02(-0.22%)
Apr 26, 2019 9.080 9.080 9.080 9.080 300 -0.02(-0.22%)
Apr 25, 2019 9.100 9.100 9.060 9.100 3,124 +0.05(+0.55%)
Apr 24, 2019 9.100 9.100 9.050 9.050 16,400 -0.05(-0.55%)
Apr 22, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 17, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 16, 2019 9.100 9.100 9.100 9.100 3,758 +0.01(+0.11%)
Apr 15, 2019 9.100 9.100 9.080 9.090 5,325 -0.02(-0.22%)
Apr 12, 2019 9.100 9.110 9.070 9.110 5,630 +0.03(+0.33%)
Apr 11, 2019 9.050 9.080 9.050 9.080 2,200 +0.05(+0.55%)
Apr 10, 2019 9.060 9.060 9.030 9.030 10,599 -0.03(-0.33%)
Apr 09, 2019 9.100 9.100 9.060 9.060 3,888 +0.01(+0.11%)
Apr 08, 2019 9.070 9.070 9.050 9.050 1,263 -0.01(-0.11%)
Apr 05, 2019 9.050 9.060 9.050 9.060 5,899 +0.01(+0.11%)
Apr 04, 2019 9.010 9.060 9.010 9.050 8,459 +0.01(+0.11%)
Apr 03, 2019 9.070 9.070 9.040 9.040 11,119 +0.01(+0.11%)
Apr 02, 2019 9.010 9.030 9.010 9.030 2,915 +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.