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 (%)
May 13, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
May 10, 2019 4.890 4.900 4.800 4.800 1,700 +0.01(+0.21%)
May 06, 2019 4.790 4.790 4.790 0 +0.03(+0.63%)
Apr 15, 2019 4.760 4.760 4.760 0 +0.00(+0.00%)
Apr 10, 2019 4.760 4.760 4.760 0 -0.01(-0.21%)
Apr 02, 2019 4.770 4.770 4.770 0 -0.08(-1.65%)
Mar 27, 2019 4.850 4.850 4.850 0 -0.05(-1.02%)
Mar 25, 2019 4.900 4.900 4.900 0 -0.25(-4.85%)
Mar 22, 2019 5.150 5.150 5.150 5.150 100 +0.30(+6.19%)
Mar 13, 2019 4.850 4.850 4.850 0 +0.01(+0.21%)
Mar 07, 2019 4.840 4.840 4.840 0 +0.07(+1.47%)
Mar 06, 2019 4.770 4.770 4.770 4.770 500 -0.03(-0.63%)
Mar 05, 2019 4.790 4.800 4.790 4.800 300 +0.04(+0.84%)
Feb 28, 2019 4.760 4.760 4.760 0 +0.01(+0.21%)
Feb 22, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 07, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 04, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 01, 2019 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Jan 31, 2019 4.750 4.750 4.750 4.750 300 +0.00(+0.00%)
Jan 30, 2019 4.730 4.750 4.730 4.750 1,900 +0.12(+2.59%)
Jan 29, 2019 4.600 4.630 4.600 4.630 1,300 -0.07(-1.49%)
Jan 23, 2019 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 22, 2019 4.720 4.720 4.700 4.700 2,250 +0.04(+0.86%)
Jan 09, 2019 4.660 4.660 4.660 0 +0.06(+1.30%)
Jan 07, 2019 4.600 4.600 4.600 0 -0.07(-1.50%)
Jan 04, 2019 4.670 4.670 4.670 4.670 2,400 +0.00(+0.00%)
Jan 02, 2019 4.670 4.670 4.670 0 +0.17(+3.78%)
Dec 28, 2018 4.500 4.500 4.500 0 +0.11(+2.51%)
Dec 27, 2018 4.350 4.390 4.350 4.390 4,800 -0.14(-3.09%)
Dec 24, 2018 4.530 4.530 4.530 0 -0.09(-1.95%)
Dec 21, 2018 4.810 4.850 4.620 4.620 9,200 -0.14(-2.94%)
Dec 14, 2018 4.760 4.760 4.760 0 -0.48(-9.16%)
Dec 12, 2018 5.240 5.240 5.240 0 +0.27(+5.43%)
Dec 11, 2018 4.970 4.970 4.970 3 +0.00(+0.00%)
Dec 10, 2018 5.260 5.260 4.970 4.970 1,000 -0.95(-16.05%)
Dec 03, 2018 5.920 5.920 5.920 0 -4.23(-41.67%)
Nov 28, 2018 10.15 10.15 10.15 0 +0.20(+2.01%)
Nov 27, 2018 9.900 9.950 9.900 9.950 1,400 -0.07(-0.70%)
Nov 22, 2018 10.02 10.02 10.02 0 -0.10(-0.99%)
Nov 07, 2018 10.12 10.12 10.12 0 +0.18(+1.81%)
Nov 02, 2018 9.940 9.940 9.940 0 -0.06(-0.60%)
Oct 31, 2018 10.00 10.00 10.00 0 +0.08(+0.81%)
Oct 30, 2018 9.940 9.940 9.920 9.920 1,400 -0.18(-1.78%)
Oct 29, 2018 10.10 10.10 10.10 10.10 100 +0.16(+1.61%)
Oct 26, 2018 9.940 9.940 9.940 9.940 300 -0.16(-1.58%)
Oct 23, 2018 10.10 10.10 10.10 0 -0.23(-2.23%)
Oct 11, 2018 10.33 10.33 10.33 0 -0.17(-1.62%)
Oct 10, 2018 10.50 10.50 10.50 10.50 900 -0.05(-0.47%)
Oct 05, 2018 10.55 10.55 10.55 0 -0.05(-0.47%)
Oct 04, 2018 10.61 10.61 10.60 10.60 1,100 +0.00(+0.00%)
Sep 25, 2018 10.60 10.60 10.60 0 +0.03(+0.28%)
Sep 14, 2018 10.57 10.57 10.57 0 -0.09(-0.84%)
Sep 07, 2018 10.66 10.66 10.66 0 +0.01(+0.09%)
Aug 29, 2018 10.65 10.65 10.65 0 -0.10(-0.93%)
Aug 27, 2018 10.75 10.75 10.75 0 +0.20(+1.90%)
Aug 23, 2018 10.55 10.55 10.55 0 -0.03(-0.28%)
Aug 16, 2018 10.58 10.58 10.58 0 +0.13(+1.24%)
Aug 01, 2018 10.45 10.45 10.45 0 -0.14(-1.32%)
Jul 30, 2018 10.59 10.59 10.59 0 +0.05(+0.47%)
Jul 25, 2018 10.54 10.54 10.54 0 -0.39(-3.57%)
Jul 23, 2018 10.93 10.93 10.93 0 +0.21(+1.96%)
Jul 20, 2018 10.62 10.72 10.45 10.72 3,350 +0.04(+0.37%)
Jul 19, 2018 10.68 10.68 10.56 10.68 4,700 +0.03(+0.28%)
Jul 17, 2018 10.65 10.65 10.65 0 -0.10(-0.93%)
Jul 16, 2018 10.65 10.75 10.65 10.75 300 +0.14(+1.32%)
Jul 12, 2018 10.61 10.61 10.61 0 +0.11(+1.05%)
Jul 09, 2018 10.50 10.50 10.50 0 -0.12(-1.13%)
Jul 04, 2018 10.62 10.62 10.62 0 -0.02(-0.19%)
Jul 03, 2018 10.69 10.69 10.58 10.64 2,100 +0.08(+0.76%)
Jun 29, 2018 10.56 10.56 10.56 0 -0.04(-0.38%)
Jun 28, 2018 10.60 10.60 10.60 10.60 100 +0.10(+0.95%)
Jun 27, 2018 10.74 10.74 10.50 10.50 500 -0.05(-0.47%)
Jun 25, 2018 10.55 10.55 10.55 0 -0.10(-0.94%)
Jun 22, 2018 10.65 10.65 10.65 10.65 700 +0.07(+0.66%)
Jun 19, 2018 10.58 10.58 10.58 0 -0.12(-1.12%)
Jun 15, 2018 10.70 10.70 10.70 0 +0.02(+0.19%)
Jun 13, 2018 10.68 10.68 10.68 0 +0.13(+1.23%)
Jun 11, 2018 10.55 10.55 10.55 0 +0.09(+0.86%)
Jun 08, 2018 10.48 10.48 10.46 10.46 1,400 +0.00(+0.00%)
Jun 07, 2018 10.36 10.50 10.36 10.46 2,900 +0.07(+0.67%)
Jun 05, 2018 10.39 10.39 10.39 0 +0.05(+0.48%)
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.