Skip to main content

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.010 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.750 8.750 8.730 8.740 26,900 -0.03(-0.34%)
Jan 30, 2020 8.790 8.790 8.770 8.770 3,179 -0.07(-0.79%)
Jan 29, 2020 8.820 8.870 8.820 8.840 22,594 +0.00(+0.00%)
Jan 28, 2020 8.840 8.840 8.840 8.840 200 +0.05(+0.57%)
Jan 27, 2020 8.800 8.800 8.790 8.790 1,300 -0.11(-1.24%)
Jan 24, 2020 8.880 8.900 8.880 8.900 3,352 +0.00(+0.00%)
Jan 23, 2020 8.900 8.920 8.900 8.900 2,300 -0.03(-0.34%)
Jan 22, 2020 9.000 9.000 8.930 8.930 5,036 -0.06(-0.67%)
Jan 21, 2020 8.970 8.990 8.970 8.990 11,700 -0.02(-0.22%)
Jan 20, 2020 9.000 9.010 9.000 9.010 3,820 +0.01(+0.11%)
Jan 17, 2020 8.950 9.000 8.950 9.000 1,147 +0.04(+0.45%)
Jan 16, 2020 8.960 8.960 8.960 8.960 140 -0.02(-0.22%)
Jan 15, 2020 8.950 8.980 8.950 8.980 828 +0.00(+0.00%)
Jan 14, 2020 8.970 8.980 8.970 8.980 1,890 +0.06(+0.67%)
Jan 13, 2020 8.890 8.930 8.890 8.920 2,485 +0.02(+0.22%)
Jan 10, 2020 8.880 8.900 8.880 8.900 1,100 +0.05(+0.56%)
Jan 09, 2020 8.830 8.850 8.810 8.850 19,800 +0.02(+0.23%)
Jan 08, 2020 8.800 8.830 8.800 8.830 1,900 +0.03(+0.34%)
Jan 07, 2020 8.800 8.800 8.790 8.800 11,600 +0.00(+0.00%)
Jan 06, 2020 8.770 8.840 8.770 8.800 4,540 -0.04(-0.45%)
Jan 03, 2020 8.810 8.840 8.810 8.840 5,500 +0.04(+0.45%)
Dec 30, 2019 8.800 8.800 8.800 0 +0.09(+1.03%)
Dec 27, 2019 8.710 8.710 8.710 8.710 400 -0.04(-0.46%)
Dec 24, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 23, 2019 8.740 8.750 8.740 8.750 2,900 -0.01(-0.11%)
Dec 20, 2019 8.750 8.780 8.750 8.760 3,200 +0.00(+0.00%)
Dec 19, 2019 8.750 8.780 8.750 8.760 11,350 -0.05(-0.57%)
Dec 18, 2019 8.780 8.810 8.750 8.810 17,550 +0.09(+1.03%)
Dec 17, 2019 8.740 8.740 8.690 8.720 44,451 -0.01(-0.11%)
Dec 16, 2019 8.690 8.730 8.690 8.730 71,400 +0.08(+0.92%)
Dec 13, 2019 8.580 8.650 8.560 8.650 10,061 +0.05(+0.58%)
Dec 12, 2019 8.600 8.630 8.580 8.600 26,100 +0.08(+0.94%)
Dec 11, 2019 8.550 8.550 8.480 8.520 28,400 +0.02(+0.24%)
Dec 10, 2019 8.480 8.520 8.480 8.500 5,865 +0.01(+0.12%)
Dec 09, 2019 8.460 8.500 8.460 8.490 7,750 +0.01(+0.12%)
Dec 06, 2019 8.460 8.500 8.460 8.480 7,400 -0.01(-0.12%)
Dec 05, 2019 8.500 8.520 8.480 8.490 40,301 +0.03(+0.35%)
Dec 04, 2019 8.450 8.460 8.450 8.460 15,490 +0.03(+0.36%)
Dec 03, 2019 8.450 8.450 8.430 8.430 15,100 -0.06(-0.71%)
Dec 02, 2019 8.490 8.530 8.490 8.490 12,170 -0.01(-0.12%)
Nov 29, 2019 8.540 8.540 8.500 8.500 15,500 +0.00(+0.00%)
Nov 28, 2019 8.490 8.510 8.490 8.500 2,700 -0.04(-0.47%)
Nov 27, 2019 8.580 8.580 8.540 8.540 7,900 -0.01(-0.12%)
Nov 26, 2019 8.550 8.580 8.540 8.550 13,140 -0.02(-0.23%)
Nov 25, 2019 8.570 8.570 8.570 8.570 2,200 -0.02(-0.23%)
Nov 22, 2019 8.580 8.590 8.550 8.590 14,700 +0.06(+0.70%)
Nov 21, 2019 8.520 8.580 8.520 8.530 16,666 -0.02(-0.23%)
Nov 20, 2019 8.540 8.550 8.530 8.550 56,000 +0.00(+0.00%)
Nov 19, 2019 8.530 8.580 8.530 8.550 15,300 -0.02(-0.23%)
Nov 18, 2019 8.570 8.570 8.570 8.570 2,150 +0.02(+0.23%)
Nov 15, 2019 8.540 8.550 8.540 8.550 2,488 +0.01(+0.12%)
Nov 14, 2019 8.540 8.540 8.540 8.540 480 -0.02(-0.23%)
Nov 13, 2019 8.550 8.560 8.550 8.560 4,900 +0.00(+0.00%)
Nov 12, 2019 8.580 8.590 8.560 8.560 3,900 +0.01(+0.12%)
Nov 11, 2019 8.550 8.550 8.540 8.550 5,900 +0.01(+0.12%)
Nov 08, 2019 8.540 8.540 8.540 8.540 6,952 -0.01(-0.12%)
Nov 07, 2019 8.500 8.570 8.500 8.550 3,900 +0.00(+0.00%)
Nov 06, 2019 8.500 8.550 8.500 8.550 3,100 +0.05(+0.59%)
Nov 05, 2019 8.500 8.500 8.500 60 +0.00(+0.00%)
Nov 04, 2019 8.470 8.500 8.470 8.500 1,956 +0.07(+0.83%)
Nov 01, 2019 8.430 8.440 8.420 8.430 4,304 +0.05(+0.60%)
Oct 31, 2019 8.430 8.430 8.380 8.380 21,391 -0.07(-0.83%)
Oct 30, 2019 8.490 8.490 8.450 8.450 15,900 -0.10(-1.17%)
Oct 28, 2019 8.550 8.550 8.550 0 +0.05(+0.59%)
Oct 25, 2019 8.500 8.500 8.500 8.500 100 +0.04(+0.47%)
Oct 24, 2019 8.480 8.480 8.460 8.460 15,300 -0.03(-0.35%)
Oct 23, 2019 8.450 8.500 8.450 8.490 19,380 +0.01(+0.12%)
Oct 22, 2019 8.480 8.480 8.480 8.480 500 -0.02(-0.24%)
Oct 21, 2019 8.430 8.500 8.430 8.500 6,750 +0.06(+0.71%)
Oct 18, 2019 8.420 8.470 8.410 8.440 21,450 +0.03(+0.36%)
Oct 17, 2019 8.380 8.410 8.380 8.410 8,514 -0.01(-0.12%)
Oct 15, 2019 8.420 8.420 8.420 0 +0.04(+0.48%)
Oct 11, 2019 8.380 8.380 8.380 0 +0.06(+0.72%)
Oct 10, 2019 8.330 8.330 8.320 8.320 800 +0.07(+0.85%)
Oct 08, 2019 8.250 8.250 8.250 0 -0.09(-1.08%)
Oct 07, 2019 8.250 8.350 8.250 8.340 11,200 +0.07(+0.85%)
Oct 04, 2019 8.270 8.270 8.270 8.270 1,200 +0.02(+0.24%)
Oct 03, 2019 8.270 8.280 8.240 8.250 12,200 -0.06(-0.72%)
Oct 02, 2019 8.350 8.350 8.310 8.310 3,000 -0.04(-0.48%)
Oct 01, 2019 8.410 8.410 8.350 8.350 1,938 -0.08(-0.95%)
Sep 30, 2019 8.440 8.440 8.430 8.430 1,800 +0.03(+0.36%)
Sep 27, 2019 8.400 8.400 8.400 8.400 400 -0.01(-0.12%)
Sep 26, 2019 8.440 8.440 8.410 8.410 3,100 -0.02(-0.24%)
Sep 25, 2019 8.430 8.430 8.430 8.430 5,950 -0.01(-0.12%)
Sep 24, 2019 8.440 8.440 8.430 8.440 900 +0.00(+0.00%)
Sep 23, 2019 8.380 8.440 8.380 8.440 15,170 +0.02(+0.24%)
Sep 20, 2019 8.360 8.440 8.360 8.420 32,800 -0.03(-0.36%)
Sep 19, 2019 8.390 8.450 8.390 8.450 2,200 +0.06(+0.72%)
Sep 18, 2019 8.390 8.390 8.390 8.390 300 -0.08(-0.94%)
Sep 17, 2019 8.510 8.510 8.470 8.470 3,318 +0.00(+0.00%)
Sep 16, 2019 8.480 8.500 8.460 8.470 7,480 -0.04(-0.47%)
Sep 13, 2019 8.500 8.510 8.500 8.510 1,500 +0.07(+0.83%)
Sep 12, 2019 8.440 8.440 8.440 8.440 120 +0.03(+0.36%)
Sep 11, 2019 8.420 8.420 8.410 8.410 1,800 -0.02(-0.24%)
Sep 10, 2019 8.420 8.450 8.420 8.430 9,200 +0.13(+1.57%)
Sep 09, 2019 8.300 8.300 8.300 8.300 2,192 +0.01(+0.12%)
Sep 06, 2019 8.260 8.350 8.250 8.290 18,150 -0.04(-0.48%)
Sep 05, 2019 8.250 8.330 8.250 8.330 2,300 +0.18(+2.21%)
Sep 04, 2019 8.150 8.150 8.150 8.150 939 +0.09(+1.12%)
Sep 03, 2019 8.080 8.130 8.060 8.060 9,600 -0.10(-1.23%)
Aug 30, 2019 8.160 8.160 8.160 0 +0.16(+2.00%)
Aug 29, 2019 7.880 8.000 7.880 8.000 2,100 +0.20(+2.56%)
Aug 28, 2019 7.800 7.850 7.800 7.800 9,010 +0.00(+0.00%)
Aug 27, 2019 7.870 7.870 7.800 7.800 8,000 -0.06(-0.76%)
Aug 26, 2019 7.900 7.900 7.860 7.860 13,980 -0.05(-0.63%)
Aug 23, 2019 7.940 7.940 7.910 7.910 2,800 -0.03(-0.38%)
Aug 22, 2019 7.990 7.990 7.940 7.940 11,402 +0.01(+0.13%)
Aug 21, 2019 8.050 8.050 7.930 7.930 8,500 -0.04(-0.50%)
Aug 20, 2019 8.100 8.100 7.970 7.970 13,519 -0.13(-1.60%)
Aug 19, 2019 8.110 8.110 8.050 8.100 2,600 +0.06(+0.75%)
Aug 16, 2019 8.040 8.120 8.040 8.040 2,600 +0.00(+0.00%)
Aug 15, 2019 8.200 8.200 8.040 8.040 5,137 -0.04(-0.50%)
Aug 14, 2019 8.300 8.300 8.080 8.080 7,800 -0.18(-2.18%)
Aug 13, 2019 8.330 8.330 8.240 8.260 7,100 -0.04(-0.48%)
Aug 12, 2019 8.320 8.360 8.240 8.300 8,243 -0.03(-0.36%)
Aug 09, 2019 8.350 8.390 8.320 8.330 5,519 -0.06(-0.72%)
Aug 08, 2019 8.470 8.470 8.380 8.390 13,600 +0.03(+0.36%)
Aug 07, 2019 8.390 8.430 8.360 8.360 17,000 -0.17(-1.99%)
Aug 06, 2019 8.600 8.600 8.530 8.530 13,394 -0.18(-2.07%)
Aug 02, 2019 8.710 8.710 8.710 0 +0.01(+0.11%)
Aug 01, 2019 8.700 8.700 8.700 8.700 200 -0.06(-0.68%)
Jul 31, 2019 8.750 8.760 8.750 8.760 4,540 +0.03(+0.34%)
Jul 30, 2019 8.700 8.730 8.700 8.730 900 -0.03(-0.34%)
Jul 29, 2019 8.770 8.770 8.750 8.760 2,475 -0.01(-0.11%)
Jul 26, 2019 8.750 8.770 8.750 8.770 3,400 +0.05(+0.57%)
Jul 24, 2019 8.720 8.720 8.720 0 +0.02(+0.23%)
Jul 23, 2019 8.700 8.700 8.700 8.700 5,200 +0.04(+0.46%)
Jul 22, 2019 8.710 8.730 8.660 8.660 10,465 -0.07(-0.80%)
Jul 19, 2019 8.760 8.760 8.710 8.730 2,648 -0.02(-0.23%)
Jul 18, 2019 8.790 8.790 8.750 8.750 10,200 +0.00(+0.00%)
Jul 17, 2019 8.770 8.770 8.750 8.750 15,750 +0.00(+0.00%)
Jul 16, 2019 8.730 8.780 8.730 8.750 1,177 +0.01(+0.11%)
Jul 15, 2019 8.740 8.740 8.740 8.740 287 -0.06(-0.68%)
Jul 12, 2019 8.800 8.800 8.800 74 +0.00(+0.00%)
Jul 11, 2019 8.800 8.800 8.800 8.800 200 -0.02(-0.23%)
Jul 09, 2019 8.820 8.820 8.820 0 +0.04(+0.46%)
Jul 08, 2019 8.780 8.780 8.780 8.780 5,700 -0.03(-0.34%)
Jul 05, 2019 8.680 8.810 8.680 8.810 13,100 +0.18(+2.09%)
Jul 04, 2019 8.630 8.630 8.630 8.630 200 -0.02(-0.23%)
Jul 03, 2019 8.600 8.670 8.600 8.650 6,500 +0.00(+0.00%)
Jul 02, 2019 8.600 8.650 8.600 8.650 9,200 +0.18(+2.13%)
Jun 27, 2019 8.470 8.470 8.470 0 -0.04(-0.47%)
Jun 26, 2019 8.550 8.550 8.510 8.510 1,150 +0.03(+0.35%)
Jun 25, 2019 8.480 8.480 8.480 1 +0.00(+0.00%)
Jun 24, 2019 8.480 8.480 8.480 8.480 200 +0.08(+0.95%)
Jun 21, 2019 8.400 8.400 8.400 8.400 10,100 +0.00(+0.00%)
Jun 20, 2019 8.400 8.400 8.400 8.400 5,093 +0.00(+0.00%)
Jun 19, 2019 8.360 8.400 8.360 8.400 2,870 +0.04(+0.48%)
Jun 18, 2019 8.320 8.360 8.320 8.360 761 -0.09(-1.07%)
Jun 14, 2019 8.450 8.450 8.450 0 -0.10(-1.17%)
Jun 12, 2019 8.550 8.550 8.550 0 -0.03(-0.35%)
Jun 10, 2019 8.580 8.580 8.580 0 +0.11(+1.30%)
Jun 07, 2019 8.470 8.470 8.470 8.470 3,700 -0.03(-0.35%)
Jun 06, 2019 8.490 8.500 8.470 8.500 11,473 +0.02(+0.24%)
Jun 05, 2019 8.470 8.480 8.470 8.480 500 -0.02(-0.24%)
Jun 04, 2019 8.560 8.650 8.500 8.500 19,410 -0.10(-1.16%)
Jun 03, 2019 8.640 8.650 8.600 8.600 1,093 -0.17(-1.94%)
May 30, 2019 8.770 8.770 8.770 0 -0.12(-1.35%)
May 29, 2019 8.890 8.890 8.890 8.890 5,600 -0.03(-0.34%)
May 28, 2019 8.920 8.920 8.920 8.920 3,395 -0.02(-0.22%)
May 27, 2019 8.940 8.940 8.940 8.940 1,500 +0.00(+0.00%)
May 24, 2019 8.940 8.940 8.940 8.940 100 -0.07(-0.78%)
May 23, 2019 9.000 9.020 9.000 9.010 3,511 -0.01(-0.11%)
May 22, 2019 9.000 9.020 9.000 9.020 6,411 -0.01(-0.11%)
May 21, 2019 9.000 9.030 9.000 9.030 5,932 +0.06(+0.67%)
May 17, 2019 8.970 8.970 8.970 0 +0.00(+0.00%)
May 16, 2019 8.970 8.970 8.970 8.970 100 +0.03(+0.34%)
May 15, 2019 8.940 8.940 8.940 8.940 573 -0.04(-0.45%)
May 14, 2019 8.940 8.980 8.940 8.980 7,773 +0.07(+0.79%)
May 13, 2019 8.910 8.910 8.910 8.910 232 -0.03(-0.34%)
May 10, 2019 8.980 8.980 8.940 8.940 1,879 -0.04(-0.45%)
May 09, 2019 8.980 9.000 8.980 8.980 6,400 -0.04(-0.44%)
May 08, 2019 9.010 9.020 9.010 9.020 12,028 +0.02(+0.22%)
May 07, 2019 8.960 9.050 8.960 9.000 5,800 -0.04(-0.44%)
May 06, 2019 8.980 9.040 8.980 9.040 10,629 -0.02(-0.22%)
May 03, 2019 9.050 9.080 9.050 9.060 5,105 +0.01(+0.11%)
May 02, 2019 8.940 9.050 8.940 9.050 2,851 +0.02(+0.22%)
May 01, 2019 9.020 9.030 9.020 9.030 2,454 -0.03(-0.33%)
Apr 30, 2019 9.060 9.060 9.040 9.060 8,843 +0.00(+0.00%)
Apr 29, 2019 9.050 9.060 9.040 9.060 2,412 -0.02(-0.22%)
Apr 26, 2019 9.080 9.080 9.080 9.080 300 -0.02(-0.22%)
Apr 25, 2019 9.100 9.100 9.060 9.100 3,124 +0.05(+0.55%)
Apr 24, 2019 9.100 9.100 9.050 9.050 16,400 -0.05(-0.55%)
Apr 22, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 17, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 16, 2019 9.100 9.100 9.100 9.100 3,758 +0.01(+0.11%)
Apr 15, 2019 9.100 9.100 9.080 9.090 5,325 -0.02(-0.22%)
Apr 12, 2019 9.100 9.110 9.070 9.110 5,630 +0.03(+0.33%)
Apr 11, 2019 9.050 9.080 9.050 9.080 2,200 +0.05(+0.55%)
Apr 10, 2019 9.060 9.060 9.030 9.030 10,599 -0.03(-0.33%)
Apr 09, 2019 9.100 9.100 9.060 9.060 3,888 +0.01(+0.11%)
Apr 08, 2019 9.070 9.070 9.050 9.050 1,263 -0.01(-0.11%)
Apr 05, 2019 9.050 9.060 9.050 9.060 5,899 +0.01(+0.11%)
Apr 04, 2019 9.010 9.060 9.010 9.050 8,459 +0.01(+0.11%)
Apr 03, 2019 9.070 9.070 9.040 9.040 11,119 +0.01(+0.11%)
Apr 02, 2019 9.010 9.030 9.010 9.030 2,915 +0.01(+0.11%)
Apr 01, 2019 9.020 9.020 9.020 9.020 6,900 +0.01(+0.11%)
Mar 29, 2019 9.010 9.010 9.010 9.010 6,463 +0.03(+0.33%)
Mar 28, 2019 9.010 9.010 8.980 8.980 445 +0.01(+0.11%)
Mar 27, 2019 8.960 9.010 8.960 8.970 2,777 -0.06(-0.66%)
Mar 26, 2019 9.000 9.030 9.000 9.030 2,301 -0.12(-1.31%)
Mar 25, 2019 9.150 9.150 9.150 9.150 230 +0.12(+1.33%)
Mar 22, 2019 9.050 9.070 9.030 9.030 14,773 -0.05(-0.55%)
Mar 21, 2019 9.080 9.080 9.080 9.080 14,344 -0.08(-0.87%)
Mar 20, 2019 9.160 9.160 9.150 9.160 492 +0.01(+0.11%)
Mar 19, 2019 9.090 9.150 9.070 9.150 23,076 +0.06(+0.66%)
Mar 18, 2019 9.100 9.100 9.090 9.090 3,321 +0.02(+0.22%)
Mar 15, 2019 9.060 9.070 9.060 9.070 1,121 -0.05(-0.55%)
Mar 14, 2019 9.100 9.120 9.100 9.120 12,141 +0.03(+0.33%)
Mar 13, 2019 9.060 9.090 9.060 9.090 23,000 +0.09(+1.00%)
Mar 12, 2019 8.920 9.000 8.920 9.000 6,711 -0.02(-0.22%)
Mar 08, 2019 9.020 9.020 9.020 0 +0.00(+0.00%)
Mar 07, 2019 9.070 9.070 9.020 9.020 8,233 -0.10(-1.10%)
Mar 06, 2019 9.140 9.140 9.070 9.120 2,784 -0.04(-0.44%)
Mar 05, 2019 9.120 9.160 9.120 9.160 500 +0.01(+0.11%)
Mar 04, 2019 9.190 9.190 9.140 9.150 15,804 -0.01(-0.11%)
Mar 01, 2019 9.150 9.180 9.150 9.160 5,889 +0.02(+0.22%)
Feb 28, 2019 9.160 9.160 9.140 9.140 713 +0.03(+0.33%)
Feb 27, 2019 9.110 9.110 9.110 24 +0.00(+0.00%)
Feb 26, 2019 9.050 9.110 9.050 9.110 11,489 +0.05(+0.55%)
Feb 25, 2019 9.140 9.140 9.060 9.060 5,866 +0.05(+0.55%)
Feb 22, 2019 9.020 9.030 9.010 9.010 2,719 +0.02(+0.22%)
Feb 21, 2019 8.990 9.080 8.990 8.990 5,187 +0.00(+0.00%)
Feb 20, 2019 9.020 9.020 8.990 8.990 1,194 -0.01(-0.11%)
Feb 19, 2019 9.000 9.000 9.000 9.000 1,100 +0.07(+0.78%)
Feb 15, 2019 8.930 8.930 8.930 0 -0.02(-0.22%)
Feb 14, 2019 8.960 8.960 8.920 8.950 4,971 -0.04(-0.44%)
Feb 13, 2019 9.050 9.050 8.960 8.990 13,161 -0.08(-0.88%)
Feb 12, 2019 9.100 9.100 9.070 9.070 11,413 -0.02(-0.22%)
Feb 11, 2019 9.140 9.140 9.090 9.090 10,431 +0.01(+0.11%)
Feb 08, 2019 9.050 9.110 9.040 9.080 22,279 +0.00(+0.00%)
Feb 07, 2019 9.120 9.120 9.050 9.080 8,780 -0.08(-0.87%)
Feb 06, 2019 9.180 9.180 9.160 9.160 7,972 +0.01(+0.11%)
Feb 05, 2019 9.110 9.150 9.110 9.150 15,933 -0.01(-0.11%)
Feb 04, 2019 9.160 9.160 9.160 9.160 190 +0.09(+0.99%)
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.