$0.12 0.00 (%) Lanesborough Real Estate Investment Trust - Toronto Stock Exchange

May. 20, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRT.UN.TO historical data

Date Open High Low Close Volume
5/20/20160.120.120.120.126,800
5/19/20160.120.120.110.115,700
5/18/20160.090.100.090.1078,000
5/17/20160.110.110.110.115,250
5/16/20160.100.120.100.1234,400
5/13/20160.120.120.090.0931,500
5/12/20160.120.120.120.1212,000
5/11/20160.130.130.120.1222,000
5/10/20160.140.140.130.1312,000
5/9/20160.160.190.140.1436,800
5/6/20160.180.190.120.16224,700
5/5/20160.250.250.120.12185,325
5/4/20160.060.210.060.21308,800
5/3/20160.050.050.050.050
5/2/20160.050.050.050.050
4/29/20160.040.050.040.0511,000
4/28/20160.040.040.040.043,000
4/27/20160.040.040.040.040
4/26/20160.050.050.040.0412,000
4/25/20160.040.040.040.0410,000
4/22/20160.050.050.040.0431,180
4/21/20160.050.050.050.0548,000
4/20/20160.050.050.050.057,500
4/19/20160.050.050.050.055,100
4/18/20160.060.060.060.0610,000
4/15/20160.050.050.050.050
4/14/20160.050.050.050.05550
4/13/20160.050.050.050.055,900
4/12/20160.050.050.050.050
4/11/20160.050.050.050.0511,600
4/8/20160.050.050.050.050
4/7/20160.050.050.050.0567,000
4/6/20160.050.060.050.0630,550
4/5/20160.050.050.050.050
4/4/20160.050.050.050.0514,000
4/1/20160.060.060.050.0517,150
3/31/20160.050.060.050.0629,000
3/30/20160.060.060.060.063,200
3/29/20160.060.060.060.061,681
3/28/20160.060.060.060.062,177
3/24/20160.060.070.060.0617,000
3/23/20160.070.070.060.0620,000
3/22/20160.070.070.060.063,150
3/21/20160.070.070.070.071,400
3/18/20160.070.070.060.0681,000
3/17/20160.070.120.060.12177,396
3/16/20160.050.080.050.07223,000
3/15/20160.060.060.060.063,000
3/14/20160.050.060.050.06100,000
3/11/20160.050.050.040.04529,283
3/10/20160.080.080.080.0810,000
3/9/20160.070.070.070.078,000
3/8/20160.060.060.060.065,000
3/7/20160.070.070.070.075,000
3/4/20160.050.050.050.050
3/3/20160.070.070.050.0510,575
3/2/20160.060.060.060.060
3/1/20160.050.060.050.0612,539
2/29/20160.070.070.070.0727,800
2/26/20160.070.070.070.070
2/25/20160.070.070.070.071,500
2/24/20160.070.070.070.070
2/23/20160.070.070.070.0743,730
2/22/20160.070.070.070.070
2/19/20160.070.070.070.0710,000
2/18/20160.080.080.080.08228
2/17/20160.080.080.080.088,000
2/16/20160.080.080.080.08555
2/12/20160.080.080.080.080
2/11/20160.080.080.080.089,000
2/10/20160.070.070.070.070
2/9/20160.070.070.070.077,000
2/8/20160.090.090.090.091,900
2/5/20160.100.100.100.100
2/4/20160.100.100.100.101,000
2/3/20160.090.090.090.090
2/2/20160.090.090.090.090
2/1/20160.090.090.090.09379
1/29/20160.090.100.090.0982,160
1/28/20160.090.090.090.090
1/27/20160.090.090.090.090
1/26/20160.090.090.090.090
1/25/20160.090.090.090.090
1/22/20160.090.090.090.092,000
1/21/20160.070.070.070.074,000
1/20/20160.070.070.070.070
1/19/20160.070.070.070.071,000
1/18/20160.070.070.070.070
1/15/20160.070.070.070.075,000
1/14/20160.090.090.090.09647
1/13/20160.090.090.090.0929,750
1/12/20160.090.090.090.0915,500
1/11/20160.100.100.100.100
1/8/20160.100.100.100.101,500
1/7/20160.090.100.090.1039,000
1/6/20160.130.130.130.130
1/5/20160.130.130.130.130
1/4/20160.130.130.130.13490
12/31/20150.090.130.090.136,000
12/30/20150.090.090.090.091,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center