Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	10.86	10.87	10.83	10.87	1,684	+0.07(+0.65%)
Oct 30, 2017	10.82	10.82	10.80	10.80	3,058	-0.09(-0.83%)
Oct 27, 2017	10.89	10.89	10.89	10.89	178	+0.00(+0.00%)
Oct 25, 2017		10.89	10.89	10.89	178	-0.01(-0.09%)
Oct 24, 2017	10.88	10.90	10.88	10.90	28,785	+0.02(+0.18%)
Oct 23, 2017	10.88	10.88	10.88	10.88	2,200	+0.00(+0.00%)
Oct 20, 2017	10.88	10.88	10.88	10.88	5,509	+0.05(+0.46%)
Oct 19, 2017	10.87	10.87	10.83	10.83	2,232	-0.01(-0.09%)
Oct 18, 2017	10.79	10.85	10.79	10.84	3,088	-0.01(-0.09%)
Oct 17, 2017	10.85	10.85	10.85	10.85	9,140	+0.01(+0.14%)
Oct 16, 2017	10.88	10.88	10.83	10.84	2,894	-0.00(-0.05%)
Oct 13, 2017	10.82	10.84	10.81	10.84	8,837	+0.04(+0.37%)
Oct 11, 2017		10.80	10.80	10.80	109	+0.00(+0.00%)
Oct 06, 2017		10.80	10.80	10.80	13	+0.06(+0.56%)
Oct 04, 2017		10.74	10.74	10.74	0	+0.00(+0.00%)
Oct 03, 2017	10.72	10.74	10.71	10.74	44,352	+0.05(+0.47%)
Oct 02, 2017	10.62	10.69	10.62	10.69	11,109	+0.04(+0.38%)
Sep 29, 2017	10.62	10.65	10.62	10.65	3,320	+0.07(+0.66%)
Sep 27, 2017		10.58	10.58	10.58	170	-0.02(-0.19%)
Sep 26, 2017	10.60	10.60	10.60	10.60	2,568	+0.00(+0.00%)
Sep 25, 2017	10.61	10.61	10.60	10.60	22,581	+0.03(+0.28%)
Sep 22, 2017	10.62	10.62	10.57	10.57	4,324	-0.03(-0.28%)
Sep 21, 2017	10.52	10.60	10.52	10.60	27,326	+0.01(+0.09%)
Sep 20, 2017	10.57	10.59	10.57	10.59	22,140	+0.01(+0.09%)
Sep 19, 2017	10.56	10.58	10.56	10.58	3,430	+0.04(+0.38%)
Sep 18, 2017	10.54	10.54	10.54	10.54	240	+0.01(+0.09%)
Sep 15, 2017	10.53	10.53	10.53	10.53	1,112	+0.00(+0.00%)
Sep 14, 2017	10.58	10.58	10.53	10.53	9,019	-0.02(-0.19%)
Sep 12, 2017		10.55	10.55	10.55	0	+0.03(+0.29%)
Sep 11, 2017	10.52	10.53	10.52	10.52	5,420	+0.01(+0.10%)
Sep 08, 2017	10.43	10.55	10.43	10.51	2,898	-0.01(-0.10%)
Sep 07, 2017	10.56	10.56	10.52	10.52	10,419	-0.01(-0.09%)
Sep 06, 2017	10.48	10.53	10.48	10.53	1,374	-0.01(-0.09%)
Sep 05, 2017	10.56	10.56	10.54	10.54	2,320	+0.00(+0.00%)
Sep 01, 2017	10.61	10.61	10.54	10.54	10,166	-0.02(-0.19%)
Aug 31, 2017	10.56	10.56	10.56	10.56	2,100	+0.05(+0.48%)
Aug 30, 2017	10.54	10.54	10.51	10.51	10,086	+0.03(+0.29%)
Aug 29, 2017	10.48	10.48	10.48	10.48	925	-0.11(-1.04%)
Aug 28, 2017	10.59	10.59	10.59	10.59	735	-0.01(-0.09%)
Aug 25, 2017	10.60	10.60	10.60	10.60	2,540	+0.02(+0.19%)
Aug 24, 2017	10.58	10.58	10.58	10.58	5,092	+0.00(+0.00%)
Aug 22, 2017		10.58	10.58	10.58	50	+0.05(+0.47%)
Aug 18, 2017		10.53	10.53	10.53	8	-0.01(-0.09%)
Aug 17, 2017	10.54	10.55	10.54	10.54	3,725	-0.01(-0.09%)
Aug 15, 2017		10.55	10.55	10.55	32	+0.02(+0.19%)
Aug 14, 2017	10.53	10.53	10.53	10.53	7,634	+0.00(+0.00%)
Aug 11, 2017	10.51	10.53	10.51	10.53	300	-0.05(-0.47%)
Aug 10, 2017	10.58	10.58	10.58	10.58	218	-0.03(-0.28%)
Aug 09, 2017	10.63	10.63	10.60	10.61	10,484	-0.02(-0.19%)
Aug 08, 2017	10.64	10.64	10.63	10.63	332	-0.05(-0.47%)
Aug 04, 2017	10.68	10.68	10.68	10.68	232	+0.01(+0.09%)
Aug 03, 2017	10.67	10.68	10.67	10.67	10,740	+0.00(+0.00%)
Aug 02, 2017	10.69	10.69	10.67	10.67	1,200	-0.01(-0.09%)