$1.13 -0.02 (%) Lanesborough Real Estate Investment Trust - TSX

Sep. 17, 2014 | 03:57 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
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
9/8/20141.151.161.151.1613,600
9/5/20141.171.171.161.166,400
9/4/20141.151.191.151.1917,900
9/3/20141.191.201.151.1536,200
9/2/20141.191.201.141.1936,900
8/29/20141.201.201.201.203,500
8/28/20141.201.201.201.202,000
8/27/20141.191.191.191.190
8/26/20141.211.211.211.210
8/25/20141.231.241.211.215,500
8/22/20141.191.191.191.197,500
8/21/20141.201.211.191.2112,500
8/20/20141.201.251.201.2510,000
8/19/20141.231.231.201.205,150
8/18/20141.221.221.221.229,200
8/15/20141.251.251.201.2038,750
8/14/20141.251.251.251.2513,000
8/13/20141.251.261.241.2661,600
8/12/20141.281.281.251.2532,000
8/11/20141.251.251.251.2562,700
8/8/20141.241.241.231.236,960
8/7/20141.241.251.231.259,807
8/6/20141.221.241.221.249,800
8/5/20141.241.261.221.2243,650
8/1/20141.241.241.241.24400
7/31/20141.251.251.221.2542,350
7/30/20141.281.281.251.2517,000
7/29/20141.281.281.251.2521,900
7/28/20141.281.281.281.2810,500
7/25/20141.261.291.251.2911,300
7/24/20141.261.261.251.2613,300
7/23/20141.311.311.301.303,000
7/22/20141.301.301.251.2520,700
7/21/20141.361.441.241.3322,700
7/18/20141.281.311.281.314,600
7/17/20141.221.241.211.2425,500
7/16/20141.231.241.231.2414,400
7/15/20141.211.231.201.2324,500
7/14/20141.221.241.221.246,600
7/11/20141.241.241.211.214,100
7/10/20141.231.241.231.249,000
7/9/20141.211.221.211.226,400
7/8/20141.201.211.201.217,100
7/7/20141.211.211.201.201,000
7/4/20141.211.211.211.210
7/3/20141.231.241.211.2130,100
7/2/20141.231.231.231.230
6/30/20141.241.241.231.2417,600
6/27/20141.241.241.241.243,500
6/26/20141.231.231.231.234,700
6/25/20141.231.231.211.2115,400
6/24/20141.211.211.211.210
6/23/20141.241.241.241.245,000
6/20/20141.211.211.181.1839,600
6/19/20141.201.211.191.2118,100
6/18/20141.191.221.191.2228,200
6/17/20141.191.191.181.198,819
6/16/20141.171.171.171.170
6/13/20141.151.151.151.150
6/12/20141.181.181.151.1524,300
6/11/20141.241.241.181.1833,100
6/10/20141.231.231.191.2318,150
6/9/20141.201.201.201.20100
6/6/20141.201.201.171.2033,000
6/5/20141.211.211.201.2018,500
6/4/20141.201.201.201.200
6/3/20141.171.171.171.17262
6/2/20141.201.221.181.1819,900
5/30/20141.221.221.151.1542,000
5/29/20141.171.221.171.2229,000
5/28/20141.171.171.141.1423,000
5/27/20141.151.151.151.15600
5/26/20141.111.111.111.118,700
5/23/20141.151.201.131.1321,171
5/22/20141.161.181.161.1812,050
5/21/20141.161.181.161.1827,300
5/20/20141.151.201.151.2022,094
5/16/20141.261.311.111.1132,257
5/15/20141.321.321.321.322,000
5/14/20141.281.321.251.32105,500
5/13/20141.311.311.291.2936,625
5/12/20141.301.301.301.3010,000
5/9/20141.271.311.271.2921,700
5/8/20141.301.301.271.2815,100
5/7/20141.301.301.281.285,890
5/6/20141.321.321.281.3092,300
5/5/20141.351.351.341.3417,000
5/2/20141.331.341.331.343,500
5/1/20141.301.331.301.3034,500
4/30/20141.291.301.291.308,501
4/29/20141.271.271.271.272,400
4/28/20141.311.311.261.2741,317
4/25/20141.271.271.271.270
4/24/20141.271.351.271.3513,000
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center