$0.33 -0.01 (%) Lanesborough Real Estate Investment Trust - TSX

Jan. 30, 2015 | 02:27 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
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
12/29/20140.610.630.450.51248,400
12/24/20140.500.520.500.5015,100
12/23/20140.420.690.420.5637,500
12/22/20140.440.440.350.38125,922
12/19/20140.480.480.480.482,000
12/18/20140.500.600.500.5512,208
12/17/20140.410.420.400.4212,350
12/16/20140.450.450.420.425,200
12/15/20140.500.500.480.489,250
12/12/20140.560.560.490.4910,000
12/11/20140.610.610.610.6110,000
12/10/20140.620.620.610.613,000
12/9/20140.620.620.620.620
12/8/20140.620.620.620.620
12/5/20140.700.700.610.619,200
12/4/20140.700.700.700.700
12/3/20140.700.740.680.7411,750
12/2/20140.700.700.700.700
12/1/20140.730.730.730.734,000
11/28/20140.810.810.780.783,000
11/27/20140.880.880.830.8366,500
11/26/20140.860.870.860.876,200
11/25/20140.860.860.860.860
11/24/20140.860.860.860.860
11/21/20140.850.880.850.881,900
11/20/20140.850.870.850.877,500
11/19/20140.900.900.900.904,400
11/18/20140.880.880.880.885,000
11/17/20140.850.850.820.825,260
11/14/20140.820.820.820.821,000
11/13/20140.830.830.830.834,000
11/12/20140.870.870.870.871,000
11/11/20140.830.830.830.830
11/10/20140.820.820.820.820
11/7/20140.780.800.770.8020,500
11/6/20140.880.880.760.8041,400
11/5/20140.840.900.840.908,800
11/4/20140.870.870.850.878,900
11/3/20140.870.870.870.870
10/31/20140.900.900.900.9010,000
10/30/20140.920.920.920.92800
10/29/20140.870.900.870.903,300
10/28/20140.950.960.860.8616,000
10/27/20140.930.930.900.903,500
10/24/20140.930.940.930.948,200
10/23/20140.950.950.950.952,000
10/22/20140.981.000.910.9542,000
10/21/20140.990.990.990.994,700
10/20/20140.950.950.950.950
10/17/20141.001.001.001.002,000
10/16/20140.950.950.950.95500
10/15/20140.960.960.910.917,525
10/14/20140.950.950.950.950
10/10/20140.951.030.951.0018,700
10/9/20140.970.970.970.970
10/8/20141.001.021.001.028,500
10/7/20140.950.950.950.95400
10/6/20140.990.990.960.963,000
10/3/20141.061.061.041.043,000
10/2/20141.051.051.051.05500
10/1/20141.101.101.101.10400
9/30/20141.101.101.101.101,000
9/29/20140.961.040.961.043,100
9/26/20140.910.910.910.910
9/25/20140.910.910.910.910
9/24/20140.900.900.900.903,000
9/23/20140.960.960.960.9618
9/22/20141.071.070.970.9812,000
9/19/20141.091.091.091.093,940
9/18/20141.121.121.111.112,500
9/17/20141.131.131.131.13100
9/16/20141.151.151.151.150
9/15/20141.151.151.151.150
9/12/20141.161.161.151.155,000
9/11/20141.151.151.151.151,150
9/10/20141.171.171.151.1519,500
9/9/20141.171.171.171.170
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center