Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.510 -0.040 (-0.42%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.280 9.280 9.220 9.230 2,800 -0.17(-1.81%)
Nov 28, 2018 9.400 9.400 9.400 0 +0.08(+0.86%)
Nov 27, 2018 9.140 9.320 9.140 9.320 2,123 +0.08(+0.87%)
Nov 26, 2018 9.480 9.480 9.240 9.240 17,200 -0.13(-1.39%)
Nov 23, 2018 9.370 9.370 9.320 9.370 1,772 -0.08(-0.85%)
Nov 22, 2018 9.540 9.540 9.450 9.450 15,000 -0.10(-1.05%)
Nov 21, 2018 9.380 9.550 9.380 9.550 7,459 +0.12(+1.27%)
Nov 20, 2018 9.410 9.430 9.410 9.430 272 -0.26(-2.68%)
Nov 19, 2018 9.640 9.690 9.640 9.690 805 -0.10(-1.02%)
Nov 16, 2018 9.900 9.900 9.750 9.790 23,483 -0.09(-0.91%)
Nov 15, 2018 9.900 9.900 9.880 9.880 5,548 -0.02(-0.20%)
Nov 14, 2018 9.980 9.980 9.900 9.900 3,003 -0.08(-0.80%)
Nov 13, 2018 10.01 10.01 9.960 9.980 18,041 -0.03(-0.30%)
Nov 12, 2018 10.01 10.01 10.01 10.01 100 -0.03(-0.30%)
Nov 09, 2018 10.05 10.05 10.03 10.04 16,486 -0.06(-0.59%)
Nov 08, 2018 10.04 10.10 10.04 10.10 5,620 -0.01(-0.10%)
Nov 07, 2018 10.07 10.11 10.07 10.11 6,999 +0.04(+0.40%)
Nov 06, 2018 10.05 10.08 10.05 10.07 6,016 -0.02(-0.20%)
Nov 05, 2018 10.04 10.09 10.04 10.09 4,213 +0.09(+0.90%)
Nov 02, 2018 9.990 10.01 9.990 10.00 3,647 -0.07(-0.70%)
Nov 01, 2018 10.05 10.13 10.05 10.07 20,490 -0.01(-0.10%)
Oct 31, 2018 10.06 10.08 10.02 10.08 16,408 +0.26(+2.65%)
Oct 30, 2018 9.900 9.900 9.820 9.820 3,625 -0.20(-2.00%)
Oct 29, 2018 10.17 10.17 10.02 10.02 2,700 -0.13(-1.28%)
Oct 26, 2018 10.18 10.18 10.15 10.15 1,611 -0.09(-0.88%)
Oct 25, 2018 10.19 10.27 10.19 10.24 7,816 -0.02(-0.19%)
Oct 24, 2018 10.23 10.26 10.22 10.26 3,600 +0.01(+0.10%)
Oct 23, 2018 10.27 10.27 10.22 10.25 15,300 -0.03(-0.29%)
Oct 22, 2018 10.31 10.31 10.28 10.28 13,005 -0.02(-0.19%)
Oct 19, 2018 10.32 10.32 10.30 10.30 1,300 -0.04(-0.39%)
Oct 18, 2018 10.44 10.44 10.34 10.34 24,230 -0.06(-0.58%)
Oct 17, 2018 10.40 10.40 10.38 10.40 6,462 +0.00(+0.00%)
Oct 16, 2018 10.38 10.40 10.38 10.40 5,643 +0.02(+0.19%)
Oct 15, 2018 10.28 10.40 10.28 10.38 6,156 +0.01(+0.10%)
Oct 12, 2018 10.37 10.37 10.37 10.37 2,445 -0.06(-0.58%)
Oct 11, 2018 10.43 10.43 10.43 10.43 4,275 +0.01(+0.10%)
Oct 10, 2018 10.45 10.45 10.42 10.42 9,663 -0.03(-0.29%)
Oct 09, 2018 10.52 10.52 10.44 10.45 38,350 -0.01(-0.10%)
Oct 05, 2018 10.46 10.46 10.46 0 -0.05(-0.48%)
Oct 04, 2018 10.51 10.52 10.51 10.51 5,200 +0.02(+0.19%)
Oct 03, 2018 10.39 10.49 10.38 10.49 27,160 +0.00(+0.00%)
Oct 02, 2018 10.50 10.50 10.47 10.49 10,885 -0.01(-0.10%)
Oct 01, 2018 10.43 10.50 10.43 10.50 2,239 +0.03(+0.29%)
Sep 28, 2018 10.47 10.47 10.47 10.47 2,003 -0.02(-0.19%)
Sep 27, 2018 10.49 10.49 10.49 10.49 1,532 +0.03(+0.29%)
Sep 26, 2018 10.46 10.49 10.46 10.46 11,169 -0.01(-0.10%)
Sep 25, 2018 10.48 10.48 10.45 10.47 5,800 -0.02(-0.19%)
Sep 24, 2018 10.53 10.53 10.49 10.49 12,094 +0.00(+0.00%)
Sep 21, 2018 10.50 10.50 10.47 10.49 5,935 -0.01(-0.10%)
Sep 20, 2018 10.51 10.51 10.48 10.50 5,029 -0.03(-0.28%)
Sep 19, 2018 10.53 10.53 10.53 10.53 551 +0.01(+0.10%)
Sep 18, 2018 10.48 10.52 10.48 10.52 5,375 +0.00(+0.00%)
Sep 17, 2018 10.55 10.55 10.52 10.52 9,290 +0.03(+0.29%)
Sep 14, 2018 10.51 10.51 10.49 10.49 1,371 -0.03(-0.29%)
Sep 13, 2018 10.54 10.54 10.51 10.52 9,100 +0.01(+0.10%)
Sep 12, 2018 10.53 10.53 10.51 10.51 800 -0.01(-0.10%)
Sep 11, 2018 10.52 10.52 10.52 10.52 5,000 +0.01(+0.10%)
Sep 10, 2018 10.53 10.53 10.51 10.51 7,300 -0.01(-0.10%)
Sep 07, 2018 10.52 10.52 10.52 94 +0.00(+0.00%)
Sep 06, 2018 10.55 10.55 10.52 10.52 3,023 -0.04(-0.38%)
Sep 05, 2018 10.58 10.58 10.53 10.56 3,305 +0.01(+0.09%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.