Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.