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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.500 -0.040 (-0.42%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 8, 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 (%)
Apr 30, 2024 9.120 9.120 9.120 9.120 900 +0.01(+0.11%)
Apr 29, 2024 9.100 9.160 9.100 9.110 4,500 -0.05(-0.55%)
Apr 26, 2024 9.100 9.160 9.100 9.160 5,100 +0.07(+0.77%)
Apr 25, 2024 9.100 9.100 9.090 9.090 8,560 -0.05(-0.55%)
Apr 24, 2024 9.040 9.140 9.040 9.140 9,600 +0.09(+0.99%)
Apr 23, 2024 9.050 9.050 9.040 9.050 9,995 +0.00(+0.00%)
Apr 22, 2024 9.080 9.080 9.050 9.050 500 -0.02(-0.22%)
Apr 19, 2024 9.080 9.080 9.070 9.070 1,200 -0.02(-0.22%)
Apr 18, 2024 9.100 9.100 9.090 9.090 661 -0.02(-0.22%)
Apr 17, 2024 9.110 9.110 9.110 9.110 100 -0.01(-0.11%)
Apr 16, 2024 9.080 9.120 9.080 9.120 1,300 +0.05(+0.55%)
Apr 15, 2024 9.060 9.070 9.060 9.070 1,100 +0.01(+0.11%)
Apr 12, 2024 9.100 9.100 9.060 9.060 986 -0.01(-0.11%)
Apr 09, 2024 9.070 0 -0.02(-0.22%)
Apr 08, 2024 9.150 9.150 9.070 9.090 2,985 +0.03(+0.33%)
Apr 05, 2024 9.050 9.060 9.050 9.060 1,600 +0.01(+0.11%)
Apr 04, 2024 9.050 9.050 9.050 9.050 600 +0.02(+0.22%)
Apr 03, 2024 9.030 9.030 9.030 9.030 100 +0.00(+0.00%)
Apr 02, 2024 9.050 9.050 9.030 9.030 700 +0.01(+0.11%)
Apr 01, 2024 9.020 9.070 9.020 9.020 2,400 +0.01(+0.11%)
Mar 27, 2024 9.010 0 -0.04(-0.44%)
Mar 26, 2024 9.080 9.080 9.050 9.050 800 -0.03(-0.33%)
Mar 25, 2024 9.050 9.080 9.050 9.080 1,300 +0.04(+0.44%)
Mar 20, 2024 9.040 0 +0.07(+0.78%)
Mar 19, 2024 8.980 8.980 8.970 8.970 500 -0.03(-0.33%)
Mar 18, 2024 9.100 9.100 9.000 9.000 10,166 +0.03(+0.33%)
Mar 15, 2024 9.040 9.040 8.960 8.970 6,280 +0.02(+0.22%)
Mar 14, 2024 8.950 8.950 8.950 8.950 1,700 +0.00(+0.00%)
Mar 13, 2024 8.920 8.950 8.920 8.950 3,820 +0.05(+0.56%)
Mar 12, 2024 8.930 8.930 8.900 8.900 5,000 -0.03(-0.34%)
Mar 11, 2024 9.100 9.100 8.930 8.930 2,755 -0.09(-1.00%)
Mar 08, 2024 9.020 9.020 9.020 9.020 738 +0.10(+1.12%)
Mar 07, 2024 8.920 8.920 8.920 8.920 100 +0.02(+0.22%)
Mar 06, 2024 8.890 8.900 8.890 8.900 300 +0.03(+0.34%)
Mar 05, 2024 8.830 8.870 8.830 8.870 2,198 +0.08(+0.91%)
Mar 04, 2024 8.780 8.790 8.780 8.790 500 -0.01(-0.11%)
Feb 29, 2024 8.800 0 +0.00(+0.00%)
Feb 28, 2024 8.820 8.820 8.800 8.800 1,200 +0.00(+0.00%)
Feb 27, 2024 8.740 8.800 8.740 8.800 1,757 +0.00(+0.00%)
Feb 26, 2024 8.820 8.840 8.800 8.800 2,113 +0.02(+0.23%)
Feb 23, 2024 8.720 8.790 8.720 8.780 1,619 -0.04(-0.45%)
Feb 22, 2024 8.820 8.820 8.820 8.820 1,400 +0.06(+0.68%)
Feb 21, 2024 8.790 8.790 8.760 8.760 2,200 +0.00(+0.00%)
Feb 20, 2024 8.770 8.770 8.760 8.760 1,200 -0.04(-0.45%)
Feb 15, 2024 8.800 0 +0.08(+0.92%)
Feb 14, 2024 8.800 8.800 8.720 8.720 2,900 -0.01(-0.11%)
Feb 13, 2024 8.750 8.750 8.730 8.730 900 -0.04(-0.46%)
Feb 12, 2024 8.730 8.770 8.730 8.770 1,605 +0.05(+0.57%)
Feb 09, 2024 8.710 8.720 8.700 8.720 2,000 +0.00(+0.00%)
Feb 08, 2024 8.760 8.760 8.720 8.720 4,255 -0.03(-0.34%)
Feb 07, 2024 8.760 8.760 8.750 8.750 3,400 -0.06(-0.68%)
Feb 06, 2024 8.830 8.830 8.810 8.810 3,970 -0.02(-0.23%)
Feb 05, 2024 8.830 8.830 8.830 8.830 400 -0.06(-0.67%)
Feb 02, 2024 8.890 8.890 8.890 8.890 500 +0.05(+0.57%)
Feb 01, 2024 8.840 8.840 8.840 8.840 910 +0.06(+0.68%)
Jan 31, 2024 8.780 8.780 8.780 8.780 2,600 -0.02(-0.23%)
Jan 29, 2024 8.800 0 +0.01(+0.11%)
Jan 26, 2024 8.790 8.790 8.790 8.790 4,300 -0.04(-0.45%)
Jan 25, 2024 8.750 8.830 8.750 8.830 2,600 +0.09(+1.03%)
Jan 24, 2024 8.740 8.740 8.740 8.740 500 -0.02(-0.23%)
Jan 23, 2024 8.760 8.760 8.760 8.760 300 +0.05(+0.57%)
Jan 22, 2024 8.710 8.710 8.710 8.710 501 -0.01(-0.11%)
Jan 19, 2024 8.660 8.720 8.660 8.720 400 +0.06(+0.69%)
Jan 18, 2024 8.640 8.660 8.640 8.660 1,766 +0.03(+0.35%)
Jan 17, 2024 8.890 8.890 8.600 8.630 3,260 +0.01(+0.12%)
Jan 16, 2024 8.590 8.640 8.590 8.620 1,456 +0.03(+0.35%)
Jan 15, 2024 8.590 8.590 8.590 8.590 1,200 +0.02(+0.23%)
Jan 12, 2024 8.510 8.590 8.510 8.570 3,900 +0.03(+0.35%)
Jan 11, 2024 8.680 8.680 8.540 8.540 885 -0.01(-0.12%)
Jan 10, 2024 8.550 8.550 8.550 8.550 500 +0.04(+0.47%)
Jan 08, 2024 8.510 0 +0.04(+0.47%)
Jan 05, 2024 8.470 8.470 8.470 8.470 800 +0.04(+0.47%)
Jan 04, 2024 8.380 8.430 8.360 8.430 1,500 +0.05(+0.60%)
Jan 03, 2024 8.470 8.470 8.340 8.380 14,070 +0.10(+1.21%)
Jan 02, 2024 8.280 8.280 8.280 8.280 145 +0.01(+0.12%)
Dec 29, 2023 8.270 0 +0.04(+0.49%)
Dec 28, 2023 8.230 8.230 8.220 8.230 400 -0.01(-0.12%)
Dec 27, 2023 8.220 8.250 8.220 8.240 12,600 +0.01(+0.12%)
Dec 22, 2023 8.230 0 +0.01(+0.12%)
Dec 21, 2023 8.220 8.220 8.200 8.220 9,199 +0.02(+0.24%)
Dec 20, 2023 8.200 8.210 8.200 8.200 7,100 +0.00(+0.00%)
Dec 19, 2023 8.190 8.220 8.180 8.200 13,400 +0.00(+0.00%)
Dec 18, 2023 8.210 8.220 8.200 8.200 4,500 -0.02(-0.24%)
Dec 15, 2023 8.300 8.300 8.190 8.220 41,800 -0.05(-0.60%)
Dec 14, 2023 8.270 8.270 8.270 8.270 300 +0.04(+0.49%)
Dec 13, 2023 8.160 8.230 8.160 8.230 7,645 +0.09(+1.11%)
Dec 12, 2023 8.280 8.280 8.140 8.140 12,500 -0.10(-1.21%)
Dec 11, 2023 8.240 8.240 8.240 8.240 1,260 +0.09(+1.10%)
Dec 08, 2023 8.170 8.170 8.150 8.150 8,500 -0.07(-0.85%)
Dec 07, 2023 8.300 8.300 8.220 8.220 4,727 -0.06(-0.72%)
Dec 06, 2023 8.250 8.280 8.250 8.280 3,850 +0.01(+0.12%)
Dec 05, 2023 8.270 8.270 8.270 8.270 500 +0.00(+0.00%)
Dec 04, 2023 8.270 8.270 8.270 8.270 1,173 -0.01(-0.12%)
Dec 01, 2023 8.260 8.300 8.260 8.280 14,395 +0.03(+0.36%)
Nov 30, 2023 8.300 8.300 8.250 8.250 3,150 -0.05(-0.60%)
Nov 29, 2023 8.300 8.300 8.300 8.300 3,000 +0.00(+0.00%)
Nov 28, 2023 8.310 8.310 8.300 8.300 1,525 -0.01(-0.12%)
Nov 27, 2023 8.280 8.330 8.280 8.310 11,930 +0.04(+0.48%)
Nov 24, 2023 8.220 8.270 8.210 8.270 8,800 -0.05(-0.60%)
Nov 22, 2023 8.320 0 +0.24(+2.97%)
Nov 21, 2023 8.150 8.150 8.070 8.080 8,100 +0.00(+0.00%)
Nov 20, 2023 8.060 8.080 8.060 8.080 200 +0.02(+0.25%)
Nov 17, 2023 8.060 8.070 8.060 8.060 4,500 +0.00(+0.00%)
Nov 16, 2023 8.080 8.080 8.060 8.060 3,300 +0.00(+0.00%)
Nov 15, 2023 8.010 8.060 8.010 8.060 700 +0.05(+0.62%)
Nov 14, 2023 8.010 8.010 8.010 8.010 400 +0.04(+0.50%)
Nov 13, 2023 7.960 7.970 7.960 7.970 4,700 +0.01(+0.13%)
Nov 10, 2023 7.960 7.960 7.960 7.960 357 -0.03(-0.38%)
Nov 09, 2023 7.990 7.990 7.990 7.990 1,000 +0.00(+0.00%)
Nov 08, 2023 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Nov 07, 2023 7.940 7.940 7.940 7.940 200 +0.00(+0.00%)
Nov 06, 2023 7.960 7.960 7.940 7.940 400 -0.05(-0.63%)
Nov 03, 2023 7.930 7.990 7.930 7.990 490 +0.14(+1.78%)
Nov 02, 2023 7.850 7.850 7.850 7.850 2,500 +0.11(+1.42%)
Nov 01, 2023 7.710 7.750 7.710 7.740 4,250 +0.05(+0.65%)
Oct 31, 2023 7.650 7.690 7.650 7.690 7,500 +0.02(+0.26%)
Oct 30, 2023 7.670 7.670 7.670 7.670 100 -0.02(-0.26%)
Oct 27, 2023 7.700 7.700 7.690 7.690 2,301 +0.03(+0.39%)
Oct 26, 2023 7.680 7.680 7.650 7.660 8,238 -0.04(-0.52%)
Oct 25, 2023 7.710 7.710 7.700 7.700 885 -0.03(-0.39%)
Oct 24, 2023 7.730 7.730 7.730 7.730 100 +0.00(+0.00%)
Oct 23, 2023 7.750 7.750 7.730 7.730 2,200 -0.03(-0.39%)
Oct 20, 2023 7.790 7.790 7.760 7.760 5,150 -0.03(-0.39%)
Oct 19, 2023 7.800 7.800 7.790 7.790 900 -0.02(-0.26%)
Oct 18, 2023 7.830 7.860 7.790 7.810 5,000 +0.00(+0.00%)
Oct 17, 2023 7.830 7.880 7.800 7.810 11,285 -0.01(-0.13%)
Oct 16, 2023 7.840 7.840 7.820 7.820 600 +0.00(+0.00%)
Oct 13, 2023 7.830 7.830 7.820 7.820 4,101 -0.01(-0.13%)
Oct 12, 2023 7.830 7.830 7.830 7.830 500 +0.01(+0.13%)
Oct 11, 2023 7.840 7.840 7.820 7.820 4,700 +0.01(+0.13%)
Oct 05, 2023 7.810 7 -0.02(-0.26%)
Oct 04, 2023 7.880 7.880 7.830 7.830 5,050 -0.05(-0.63%)
Oct 02, 2023 7.880 0 +0.03(+0.38%)
Sep 28, 2023 7.850 0 -0.01(-0.13%)
Sep 27, 2023 7.910 7.960 7.860 7.860 36,625 -0.01(-0.13%)
Sep 26, 2023 7.880 7.880 7.870 7.870 3,400 -0.04(-0.51%)
Sep 25, 2023 7.820 7.910 7.900 7.910 2,353 +0.11(+1.41%)
Sep 22, 2023 7.760 7.800 7.760 7.800 3,400 +0.03(+0.39%)
Sep 20, 2023 7.770 0 -0.01(-0.13%)
Sep 18, 2023 7.780 0 +0.02(+0.26%)
Sep 15, 2023 7.800 7.800 7.760 7.760 2,517 +0.02(+0.26%)
Sep 13, 2023 7.740 0 -0.03(-0.39%)
Sep 12, 2023 7.790 7.790 7.770 7.770 2,700 -0.01(-0.13%)
Sep 11, 2023 7.810 7.810 7.780 7.780 2,300 -0.03(-0.38%)
Sep 08, 2023 7.770 7.850 7.770 7.810 6,400 +0.03(+0.39%)
Sep 05, 2023 7.780 0 +0.04(+0.52%)
Sep 01, 2023 7.740 0 -0.03(-0.39%)
Aug 31, 2023 7.780 7.790 7.760 7.770 6,710 -0.01(-0.13%)
Aug 30, 2023 7.780 7.780 7.780 7.780 2,000 -0.04(-0.51%)
Aug 29, 2023 7.820 7.820 7.820 7.820 426 +0.00(+0.00%)
Aug 28, 2023 7.810 7.820 7.810 7.820 1,200 +0.01(+0.13%)
Aug 25, 2023 7.820 7.820 7.810 7.810 7,600 -0.01(-0.13%)
Aug 24, 2023 7.840 7.840 7.820 7.820 6,000 -0.02(-0.26%)
Aug 23, 2023 7.850 7.850 7.840 7.840 11,040 -0.02(-0.25%)
Aug 22, 2023 7.890 7.890 7.860 7.860 2,700 -0.07(-0.88%)
Aug 21, 2023 7.950 7.960 7.930 7.930 2,900 -0.01(-0.13%)
Aug 18, 2023 7.940 7.940 7.940 7.940 1,900 -0.02(-0.25%)
Aug 17, 2023 7.980 7.980 7.960 7.960 5,200 -0.01(-0.13%)
Aug 16, 2023 7.960 7.980 7.960 7.970 3,900 -0.04(-0.50%)
Aug 15, 2023 8.010 8.010 7.990 8.010 1,500 -0.01(-0.12%)
Aug 14, 2023 8.020 8.020 8.020 8.020 902 +0.00(+0.00%)
Aug 11, 2023 8.030 8.030 8.020 8.020 3,200 -0.01(-0.12%)
Aug 10, 2023 8.080 8.080 8.030 8.030 5,400 -0.05(-0.62%)
Aug 09, 2023 8.080 8.080 8.080 8.080 700 +0.00(+0.00%)
Aug 04, 2023 8.080 86 +0.00(+0.00%)
Aug 03, 2023 8.080 8.080 8.080 8.080 3,200 +0.00(+0.00%)
Aug 02, 2023 8.010 8.080 8.010 8.080 2,000 +0.06(+0.75%)
Aug 01, 2023 8.130 8.140 8.020 8.020 6,060 -0.06(-0.74%)
Jul 28, 2023 8.080 90 +0.04(+0.50%)
Jul 27, 2023 8.040 8.040 8.040 8.040 1,000 -0.04(-0.50%)
Jul 26, 2023 8.060 8.080 8.060 8.080 1,345 +0.02(+0.25%)
Jul 25, 2023 8.070 8.070 8.060 8.060 6,500 -0.01(-0.12%)
Jul 24, 2023 8.070 8.080 8.040 8.070 7,600 -0.01(-0.12%)
Jul 21, 2023 7.950 8.080 7.930 8.080 11,548 +0.05(+0.62%)
Jul 20, 2023 8.030 8.030 8.030 8.030 500 +0.02(+0.25%)
Jul 19, 2023 8.000 8.010 8.000 8.010 8,044 +0.01(+0.12%)
Jul 18, 2023 8.000 8.000 8.000 8.000 4,600 +0.00(+0.00%)
Jul 17, 2023 8.000 8.000 8.000 8.000 4,300 +0.01(+0.13%)
Jul 14, 2023 7.990 7.990 7.990 7.990 500 +0.02(+0.25%)
Jul 13, 2023 7.830 7.970 7.830 7.970 20,520 +0.01(+0.13%)
Jul 12, 2023 7.970 7.970 7.940 7.960 7,550 +0.00(+0.00%)
Jul 11, 2023 7.970 7.970 7.960 7.960 1,000 +0.01(+0.13%)
Jul 10, 2023 7.970 7.970 7.950 7.950 2,307 -0.02(-0.25%)
Jul 06, 2023 7.970 0 -0.01(-0.13%)
Jul 05, 2023 7.980 7.980 7.980 7.980 2,203 -0.01(-0.13%)
Jul 04, 2023 7.990 7.990 7.990 7.990 10,600 +0.01(+0.13%)
Jun 30, 2023 7.980 0 -0.01(-0.13%)
Jun 29, 2023 7.990 7.990 7.990 7.990 500 -0.01(-0.12%)
Jun 28, 2023 8.000 8.000 8.000 8.000 1,185 +0.00(+0.00%)
Jun 27, 2023 8.010 8.010 8.000 8.000 6,400 -0.06(-0.74%)
Jun 26, 2023 8.050 8.060 8.050 8.060 2,045 +0.05(+0.62%)
Jun 22, 2023 8.010 0 -0.01(-0.12%)
Jun 21, 2023 8.050 8.050 8.020 8.020 3,500 -0.01(-0.12%)
Jun 20, 2023 8.050 8.050 8.030 8.030 1,488 -0.06(-0.74%)
Jun 19, 2023 8.090 8.090 8.090 8.090 500 +0.02(+0.25%)
Jun 16, 2023 8.070 8.070 8.070 8.070 600 +0.02(+0.25%)
Jun 15, 2023 8.070 8.070 8.050 8.050 13,600 -0.01(-0.12%)
Jun 13, 2023 8.060 0 +0.03(+0.37%)
Jun 12, 2023 8.030 8.030 8.030 8.030 1,861 -0.24(-2.90%)
Jun 09, 2023 8.270 8.270 8.270 8.270 100 +0.22(+2.73%)
Jun 08, 2023 8.040 8.050 8.030 8.050 16,200 +0.01(+0.12%)
Jun 05, 2023 8.040 0 +0.07(+0.88%)
Jun 02, 2023 7.970 7.970 7.970 7.970 500 +0.04(+0.50%)
Jun 01, 2023 7.930 7.930 7.930 7.930 700 +0.01(+0.13%)
May 31, 2023 7.910 7.920 7.900 7.920 12,600 +0.03(+0.38%)
May 30, 2023 7.910 7.910 7.890 7.890 2,850 -0.02(-0.25%)
May 29, 2023 7.910 7.910 7.910 7.910 2,100 -0.01(-0.13%)
May 26, 2023 7.920 7.920 7.920 7.920 500 -0.01(-0.13%)
May 25, 2023 7.930 7.930 7.930 7.930 100 -0.06(-0.75%)
May 24, 2023 8.020 8.020 7.970 7.990 8,650 -0.04(-0.50%)
May 23, 2023 8.030 8.030 8.030 8.030 300 +0.00(+0.00%)
May 19, 2023 8.030 0 +0.01(+0.12%)
May 18, 2023 7.990 8.020 7.980 8.020 15,800 +0.04(+0.50%)
May 16, 2023 7.980 0 -0.06(-0.75%)
May 15, 2023 8.060 8.060 8.040 8.040 3,400 -0.02(-0.25%)
May 12, 2023 8.060 8.060 8.060 8.060 1,600 -0.02(-0.25%)
May 10, 2023 8.080 0 -0.01(-0.12%)
May 09, 2023 8.090 8.090 8.090 8.090 1,130 -0.02(-0.25%)
May 08, 2023 8.120 8.120 8.110 8.110 700 +0.03(+0.37%)
May 05, 2023 8.120 8.120 8.080 8.080 7,100 -0.01(-0.12%)
May 04, 2023 8.110 8.110 8.090 8.090 3,500 -0.02(-0.25%)
May 03, 2023 8.130 8.130 8.110 8.110 2,978 -0.03(-0.37%)
May 02, 2023 8.170 8.170 8.130 8.140 2,375 -0.02(-0.25%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.