$0.30 0.00 (%) Lanesborough Real Estate Investment Trust - TSX

Jul. 24, 2015 | 03:50 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
7/30/20150.310.310.310.310
7/29/20150.310.310.310.310
7/28/20150.310.310.310.310
7/27/20150.300.300.300.300
7/24/20150.300.300.300.302,000
7/23/20150.300.300.300.3010,500
7/22/20150.300.300.300.3032,600
7/21/20150.300.300.300.300
7/20/20150.300.300.300.300
7/17/20150.300.300.300.3035,500
7/16/20150.300.300.300.3033,500
7/15/20150.300.300.300.300
7/14/20150.280.300.280.3036,300
7/13/20150.300.300.250.2565,000
7/10/20150.300.300.300.3019,104
7/9/20150.300.300.300.30650
7/8/20150.300.300.300.300
7/7/20150.300.300.300.305,650
7/6/20150.310.310.310.312,000
7/3/20150.320.320.320.320
7/2/20150.320.320.320.323,500
6/30/20150.310.310.310.313,500
6/29/20150.300.300.300.305,000
6/26/20150.310.310.310.310
6/25/20150.300.300.300.300
6/24/20150.300.300.300.300
6/23/20150.310.310.300.3048,000
6/22/20150.300.300.300.300
6/19/20150.310.310.310.310
6/18/20150.250.320.250.3126,890
6/17/20150.400.400.350.3626,000
6/16/20150.400.400.400.402,500
6/15/20150.400.400.400.400
6/12/20150.410.410.400.4010,000
6/11/20150.400.400.400.400
6/10/20150.400.400.400.400
6/9/20150.400.400.400.4013,900
6/8/20150.400.400.400.40800
6/5/20150.400.400.400.400
6/4/20150.400.400.400.401,000
6/3/20150.400.400.400.400
6/2/20150.400.400.400.4032,048
6/1/20150.400.400.400.400
5/29/20150.400.400.400.404,000
5/28/20150.370.370.370.370
5/27/20150.410.410.370.3722,100
5/26/20150.400.400.400.401,048
5/25/20150.370.370.370.370
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!