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 (%)
Mar 28, 2014 10.57 10.57 10.57 10.57 0 -0.08(-0.75%)
Mar 27, 2014 10.54 10.65 10.45 10.65 18,200 +0.10(+0.95%)
Mar 26, 2014 10.70 10.70 10.55 10.55 12,860 -0.02(-0.19%)
Mar 25, 2014 10.57 10.57 10.57 10.57 19,700 +0.06(+0.57%)
Mar 24, 2014 10.55 10.55 10.51 10.51 9,900 -0.09(-0.85%)
Mar 21, 2014 10.60 10.61 10.60 10.60 3,400 +0.06(+0.57%)
Mar 17, 2014 10.54 10.54 10.54 10.54 0 -0.01(-0.09%)
Mar 14, 2014 10.55 10.55 10.55 10.55 2,100 +0.00(+0.00%)
Mar 13, 2014 10.56 10.56 10.55 10.55 7,075 -0.02(-0.19%)
Mar 12, 2014 10.57 10.57 10.57 10.57 1,500 -0.04(-0.38%)
Mar 11, 2014 10.61 10.61 10.61 10.61 2,000 -0.08(-0.75%)
Mar 06, 2014 10.69 10.69 10.69 0 +0.18(+1.71%)
Feb 28, 2014 10.51 10.51 10.51 0 +0.00(+0.00%)
Feb 26, 2014 10.51 10.51 10.51 0 -0.11(-1.04%)
Feb 25, 2014 10.52 10.62 10.52 10.62 1,200 +0.09(+0.85%)
Feb 24, 2014 10.53 10.53 10.53 10.53 1,000 +0.03(+0.29%)
Feb 21, 2014 10.50 10.50 10.50 10.50 4,600 -0.03(-0.28%)
Feb 20, 2014 10.44 10.53 10.43 10.53 7,700 +0.17(+1.64%)
Feb 18, 2014 10.36 10.36 10.36 0 -0.09(-0.86%)
Feb 14, 2014 10.45 10.45 10.45 0 +0.11(+1.06%)
Feb 13, 2014 10.34 10.34 10.34 10.34 800 +0.07(+0.68%)
Feb 12, 2014 10.27 10.27 10.26 10.27 6,500 +0.02(+0.20%)
Feb 11, 2014 10.18 10.25 10.18 10.25 1,900 +0.09(+0.89%)
Feb 10, 2014 10.16 10.16 10.16 10.16 1,000 +0.02(+0.20%)
Feb 07, 2014 10.13 10.14 10.08 10.14 14,000 +0.00(+0.00%)
Feb 06, 2014 10.04 10.14 10.04 10.14 6,600 +0.19(+1.91%)
Feb 05, 2014 9.970 10.00 9.950 9.950 8,200 -0.15(-1.49%)
Feb 04, 2014 9.970 10.10 9.950 10.10 10,400 +0.10(+1.00%)
Feb 03, 2014 10.12 10.14 10.00 10.00 6,905 -0.12(-1.19%)
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%)
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.