Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Low Volatility US Equity Income Fund (TSX: LVU-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2013 10.46 10.46 10.46 10.46 0 -0.04(-0.38%)
Dec 20, 2013 10.50 10.50 10.50 0 +0.20(+1.94%)
Dec 19, 2013 10.25 10.37 10.25 10.30 45,500 +0.09(+0.88%)
Dec 18, 2013 10.21 10.21 10.20 10.21 27,730 +0.00(+0.00%)
Dec 16, 2013 10.21 10.21 10.21 0 +0.01(+0.10%)
Dec 12, 2013 10.20 10.20 10.20 0 -0.03(-0.29%)
Dec 11, 2013 10.21 10.23 10.20 10.23 1,400 -0.04(-0.39%)
Dec 10, 2013 10.40 10.40 10.23 10.27 54,100 -0.05(-0.48%)
Dec 09, 2013 10.44 10.44 10.32 10.32 8,100 -0.25(-2.37%)
Dec 06, 2013 10.57 10.57 10.57 10.57 800 +0.17(+1.63%)
Dec 05, 2013 10.39 10.40 10.39 10.40 3,045 +0.01(+0.10%)
Dec 04, 2013 10.41 10.41 10.39 10.39 8,200 -0.01(-0.10%)
Dec 03, 2013 10.46 10.46 10.40 10.40 37,704 -0.06(-0.57%)
Dec 02, 2013 10.46 10.46 10.46 10.46 5,600 +0.00(+0.00%)
Nov 29, 2013 10.50 10.50 10.46 10.46 1,700 -0.05(-0.48%)
Nov 28, 2013 10.51 10.51 10.51 10.51 3,000 +0.02(+0.19%)
Nov 26, 2013 10.49 10.49 10.49 0 +0.16(+1.55%)
Nov 21, 2013 10.33 10.33 10.33 0 +0.01(+0.10%)
Nov 20, 2013 10.41 10.41 10.32 10.32 9,000 -0.18(-1.71%)
Nov 19, 2013 10.40 10.50 10.40 10.50 7,000 +0.12(+1.16%)
Nov 15, 2013 10.38 10.38 10.38 0 +0.03(+0.29%)
Nov 14, 2013 10.31 10.35 10.31 10.35 3,500 +0.03(+0.29%)
Nov 12, 2013 10.35 10.35 10.30 10.32 14,500 -0.08(-0.77%)
Nov 11, 2013 10.40 10.40 10.35 10.40 7,000 +0.02(+0.19%)
Nov 08, 2013 10.38 10.38 10.38 10.38 3,800 -0.02(-0.19%)
Nov 07, 2013 10.40 10.40 10.39 10.40 17,900 +0.00(+0.00%)
Nov 06, 2013 10.33 10.40 10.33 10.40 33,250 +0.00(+0.00%)
Nov 05, 2013 10.35 10.40 10.35 10.40 15,800 +0.06(+0.58%)
Nov 04, 2013 10.25 10.34 10.23 10.34 3,100 +0.11(+1.08%)
Nov 01, 2013 10.23 10.23 10.23 10.23 1,904 -0.07(-0.68%)
Oct 31, 2013 10.21 10.30 10.20 10.30 9,900 +0.05(+0.49%)
Oct 30, 2013 10.27 10.35 10.20 10.25 45,700 -0.01(-0.10%)
Oct 29, 2013 10.22 10.35 10.22 10.26 25,485 +0.06(+0.59%)
Oct 28, 2013 10.20 10.20 10.20 10.20 6,500 +0.00(+0.00%)
Oct 25, 2013 10.11 10.25 10.11 10.20 7,800 +0.10(+0.99%)
Oct 24, 2013 10.06 10.10 10.05 10.10 3,000 +0.10(+1.00%)
Oct 22, 2013 10.00 10.00 10.00 0 +0.12(+1.21%)
Oct 21, 2013 9.910 9.910 9.850 9.880 6,400 -0.02(-0.20%)
Oct 17, 2013 9.900 9.900 9.900 0 +0.05(+0.51%)
Oct 16, 2013 9.800 9.850 9.800 9.850 4,100 +0.11(+1.13%)
Oct 15, 2013 9.690 9.740 9.690 9.740 3,690 +0.06(+0.62%)
Oct 11, 2013 9.680 9.680 9.680 0 +0.03(+0.31%)
Oct 08, 2013 9.650 9.650 9.650 0 -0.15(-1.53%)
Oct 07, 2013 9.780 9.800 9.750 9.800 2,500 +0.05(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.