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 (%)
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%)
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.