$0.37 -0.06 (%) Lanesborough Real Estate Investment Trust - TSX

May. 22, 2015 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRT.UN.TO historical data

Date Open High Low Close Volume
5/22/20150.390.390.370.371,180
5/21/20150.390.390.390.390
5/20/20150.430.430.430.430
5/19/20150.430.430.430.432,200
5/15/20150.440.440.400.403,580
5/14/20150.450.450.450.450
5/13/20150.470.470.450.454,500
5/12/20150.480.480.480.481,000
5/11/20150.500.500.500.50500
5/8/20150.500.500.500.500
5/7/20150.500.500.500.500
5/6/20150.500.500.500.505,400
5/5/20150.510.510.510.510
5/4/20150.500.500.500.500
5/1/20150.500.500.500.500
4/30/20150.500.500.500.500
4/29/20150.510.510.500.5015,000
4/28/20150.510.510.510.510
4/27/20150.510.510.510.511,600
4/24/20150.530.530.530.537,000
4/23/20150.530.540.530.536,300
4/22/20150.480.480.480.480
4/21/20150.480.480.480.480
4/20/20150.470.470.470.470
4/17/20150.540.540.540.540
4/16/20150.540.540.540.541,000
4/15/20150.450.540.450.5243,590
4/14/20150.400.400.400.404,200
4/13/20150.370.370.370.370
4/10/20150.360.360.360.360
4/9/20150.360.360.360.360
4/8/20150.350.400.350.4049,500
4/7/20150.350.350.350.350
4/6/20150.350.350.350.350
4/2/20150.380.380.380.381,500
4/1/20150.330.330.330.330
3/31/20150.350.380.340.3411,600
3/30/20150.320.320.320.320
3/27/20150.350.350.350.3510,000
3/26/20150.310.310.310.315,190
3/25/20150.360.360.330.3413,040
3/24/20150.360.360.360.362,400
3/23/20150.360.360.360.360
3/20/20150.390.390.390.390
3/19/20150.390.390.390.392,000
3/18/20150.400.400.390.399,500
3/17/20150.410.410.410.410
3/16/20150.410.410.400.404,400
3/13/20150.410.440.410.444,000
3/12/20150.420.420.420.42100
3/11/20150.420.420.420.420
3/10/20150.520.540.450.4520,500
3/9/20150.450.450.450.450
3/6/20150.450.450.450.450
3/5/20150.500.500.450.4529,200
3/4/20150.460.460.460.46100
3/3/20150.460.460.460.460
3/2/20150.450.450.450.45500
2/27/20150.450.450.450.451,000
2/26/20150.410.410.410.410
2/25/20150.380.440.380.446,500
2/24/20150.340.340.340.34850
2/23/20150.340.340.340.340
2/20/20150.350.350.350.3512,000
2/19/20150.350.350.340.343,400
2/18/20150.350.350.350.350
2/17/20150.350.350.350.350
2/13/20150.350.350.350.351,142
2/12/20150.350.350.350.358,000
2/11/20150.350.350.350.359,890
2/10/20150.330.340.330.342,150
2/9/20150.350.350.350.3523,100
2/6/20150.350.350.350.3514,600
2/5/20150.350.350.350.356,842
2/4/20150.350.350.350.350
2/3/20150.350.350.350.355,000
2/2/20150.340.380.340.3842,500
1/30/20150.340.340.330.337,500
1/29/20150.370.370.340.3422,000
1/28/20150.390.390.390.391,000
1/27/20150.370.370.370.370
1/26/20150.390.390.390.39500
1/23/20150.360.360.360.360
1/22/20150.360.360.360.365,830
1/21/20150.370.370.360.362,600
1/20/20150.380.380.380.380
1/19/20150.380.380.380.3821,050
1/16/20150.320.360.320.3616,000
1/15/20150.300.320.300.32175,000
1/14/20150.370.370.330.3465,620
1/13/20150.370.370.370.370
1/12/20150.380.380.380.382,100
1/9/20150.410.410.370.4059,500
1/8/20150.420.420.420.420
1/7/20150.400.450.400.425,750
1/6/20150.420.420.400.403,000
1/5/20150.420.440.420.443,500
1/2/20150.470.470.470.470
12/31/20140.450.470.450.477,000
12/30/20140.500.530.450.4667,500
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center