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, 2018 10.79 10.79 10.77 10.78 6,180 +0.01(+0.09%)
Jan 30, 2018 10.78 10.78 10.74 10.77 8,306 -0.01(-0.09%)
Jan 29, 2018 10.78 10.78 10.78 10.78 2,078 +0.01(+0.09%)
Jan 26, 2018 10.71 10.78 10.71 10.77 21,056 +0.02(+0.19%)
Jan 25, 2018 10.75 10.75 10.75 10.75 8,730 +0.00(+0.00%)
Jan 24, 2018 10.75 10.75 10.75 10.75 793 +0.01(+0.09%)
Jan 23, 2018 10.75 10.75 10.74 10.74 21,640 -0.02(-0.19%)
Jan 22, 2018 10.73 10.76 10.73 10.76 4,265 +0.00(+0.00%)
Jan 19, 2018 10.75 10.76 10.73 10.76 23,673 +0.01(+0.09%)
Jan 18, 2018 10.70 10.76 10.70 10.75 18,503 +0.05(+0.47%)
Jan 17, 2018 10.71 10.71 10.67 10.70 7,465 +0.04(+0.38%)
Jan 16, 2018 10.66 10.66 10.66 10.66 185 -0.04(-0.37%)
Jan 15, 2018 10.73 10.73 10.70 10.70 6,100 -0.04(-0.37%)
Jan 12, 2018 10.73 10.74 10.73 10.74 6,000 +0.00(+0.00%)
Jan 11, 2018 10.78 10.78 10.74 10.74 1,300 -0.06(-0.56%)
Jan 10, 2018 10.80 10.80 10.80 10.80 1,410 +0.01(+0.09%)
Jan 09, 2018 10.80 10.80 10.78 10.79 105,016 +0.07(+0.65%)
Jan 08, 2018 10.76 10.76 10.72 10.72 2,628 +0.01(+0.09%)
Jan 05, 2018 10.70 10.71 10.70 10.71 171,667 +0.08(+0.75%)
Jan 03, 2018 10.63 10.63 10.63 30 +0.01(+0.09%)
Jan 02, 2018 10.64 10.64 10.62 10.62 2,575 -0.02(-0.19%)
Dec 29, 2017 10.64 10.64 10.64 0 +0.02(+0.19%)
Dec 28, 2017 10.62 10.62 10.62 10.62 896 +0.03(+0.28%)
Dec 27, 2017 10.64 10.64 10.59 10.59 13,980 -0.02(-0.19%)
Dec 22, 2017 10.57 10.61 10.57 10.61 3,880 +0.01(+0.09%)
Dec 21, 2017 10.56 10.60 10.56 10.60 11,198 +0.07(+0.66%)
Dec 20, 2017 10.53 10.55 10.53 10.53 4,300 -0.30(-2.77%)
Dec 19, 2017 10.84 10.84 10.81 10.83 44,686 +0.02(+0.14%)
Dec 18, 2017 10.81 10.82 10.81 10.81 134,903 +0.04(+0.42%)
Dec 15, 2017 10.81 10.81 10.77 10.77 4,019 +0.00(+0.00%)
Dec 14, 2017 10.84 10.84 10.75 10.77 8,884 +0.00(+0.00%)
Dec 13, 2017 10.80 10.80 10.77 10.77 8,940 -0.01(-0.09%)
Dec 12, 2017 10.78 10.78 10.78 10.78 1,032 +0.00(+0.00%)
Dec 11, 2017 10.78 10.78 10.78 10.78 123 +0.03(+0.28%)
Dec 08, 2017 10.78 10.79 10.75 10.75 11,278 -0.03(-0.28%)
Dec 07, 2017 10.78 10.78 10.78 10.78 5,123 +0.05(+0.47%)
Dec 06, 2017 10.74 10.75 10.73 10.73 5,100 -0.07(-0.65%)
Dec 05, 2017 10.85 10.85 10.80 10.80 4,916 -0.07(-0.64%)
Dec 04, 2017 10.87 10.87 10.86 10.87 9,759 +0.01(+0.09%)
Dec 01, 2017 10.87 10.89 10.86 10.86 1,600 -0.06(-0.55%)
Nov 30, 2017 10.90 10.92 10.90 10.92 12,938 +0.00(+0.00%)
Nov 29, 2017 10.95 10.95 10.91 10.92 11,179 -0.03(-0.27%)
Nov 28, 2017 10.97 10.97 10.95 10.95 13,145 -0.02(-0.18%)
Nov 27, 2017 10.95 10.97 10.95 10.97 2,845 +0.00(+0.00%)
Nov 24, 2017 10.95 10.97 10.95 10.97 3,700 +0.00(+0.00%)
Nov 23, 2017 10.97 10.97 10.97 10.97 234 +0.02(+0.18%)
Nov 22, 2017 10.95 10.95 10.95 10.95 100 +0.00(+0.00%)
Nov 21, 2017 10.92 10.95 10.92 10.95 2,653 +0.04(+0.37%)
Nov 20, 2017 10.86 10.91 10.86 10.91 10,917 +0.00(+0.00%)
Nov 17, 2017 10.91 10.91 10.91 10.91 2,121 +0.00(+0.00%)
Nov 16, 2017 10.85 10.91 10.85 10.91 1,815 +0.05(+0.46%)
Nov 15, 2017 10.91 10.91 10.86 10.86 10,500 -0.03(-0.28%)
Nov 13, 2017 10.89 10.89 10.89 4 +0.02(+0.18%)
Nov 10, 2017 10.87 10.87 10.87 10.87 614 +0.01(+0.09%)
Nov 08, 2017 10.86 10.86 10.86 0 -0.02(-0.18%)
Nov 07, 2017 10.87 10.88 10.87 10.88 8,193 +0.02(+0.18%)
Nov 03, 2017 10.86 10.86 10.86 30 +0.01(+0.09%)
Nov 02, 2017 10.85 10.85 10.85 10.85 1,348 -0.01(-0.09%)
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.