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 )

9.440 +0.060 (+0.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 27, 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 (%)
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%)
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.