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 (%)
Jan 31, 2014 10.14 10.14 10.11 10.12 4,100 -0.06(-0.59%)
Jan 30, 2014 10.18 10.18 10.13 10.18 5,400 +0.06(+0.59%)
Jan 29, 2014 10.18 10.18 10.12 10.12 2,800 -0.06(-0.59%)
Jan 28, 2014 10.25 10.25 10.18 10.18 4,800 -0.06(-0.59%)
Jan 27, 2014 10.26 10.26 10.24 10.24 1,600 -0.11(-1.06%)
Jan 24, 2014 10.44 10.44 10.35 10.35 15,870 -0.08(-0.77%)
Jan 22, 2014 10.43 10.43 10.43 0 +0.02(+0.19%)
Jan 21, 2014 10.45 10.45 10.41 10.41 2,400 -0.04(-0.38%)
Jan 20, 2014 10.45 10.45 10.44 10.45 2,270 +0.00(+0.00%)
Jan 17, 2014 10.49 10.49 10.44 10.45 17,825 -0.01(-0.10%)
Jan 16, 2014 10.53 10.53 10.46 10.46 8,900 -0.09(-0.85%)
Jan 15, 2014 10.53 10.55 10.53 10.55 200 +0.08(+0.76%)
Jan 13, 2014 10.47 10.47 10.47 10.47 0 -0.06(-0.57%)
Jan 10, 2014 10.64 10.64 10.53 10.53 2,200 -0.19(-1.77%)
Jan 08, 2014 10.72 10.72 10.72 0 +0.13(+1.23%)
Jan 06, 2014 10.59 10.59 10.59 0 -0.31(-2.84%)
Jan 03, 2014 10.70 10.90 10.70 10.90 204 +0.44(+4.21%)
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%)
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.