Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.220 +0.030 (+0.33%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices