Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.280	9.280	9.220	9.230	2,800	-0.17(-1.81%)
Nov 28, 2018		9.400	9.400	9.400	0	+0.08(+0.86%)
Nov 27, 2018	9.140	9.320	9.140	9.320	2,123	+0.08(+0.87%)
Nov 26, 2018	9.480	9.480	9.240	9.240	17,200	-0.13(-1.39%)
Nov 23, 2018	9.370	9.370	9.320	9.370	1,772	-0.08(-0.85%)
Nov 22, 2018	9.540	9.540	9.450	9.450	15,000	-0.10(-1.05%)
Nov 21, 2018	9.380	9.550	9.380	9.550	7,459	+0.12(+1.27%)
Nov 20, 2018	9.410	9.430	9.410	9.430	272	-0.26(-2.68%)
Nov 19, 2018	9.640	9.690	9.640	9.690	805	-0.10(-1.02%)
Nov 16, 2018	9.900	9.900	9.750	9.790	23,483	-0.09(-0.91%)
Nov 15, 2018	9.900	9.900	9.880	9.880	5,548	-0.02(-0.20%)
Nov 14, 2018	9.980	9.980	9.900	9.900	3,003	-0.08(-0.80%)
Nov 13, 2018	10.01	10.01	9.960	9.980	18,041	-0.03(-0.30%)
Nov 12, 2018	10.01	10.01	10.01	10.01	100	-0.03(-0.30%)
Nov 09, 2018	10.05	10.05	10.03	10.04	16,486	-0.06(-0.59%)
Nov 08, 2018	10.04	10.10	10.04	10.10	5,620	-0.01(-0.10%)
Nov 07, 2018	10.07	10.11	10.07	10.11	6,999	+0.04(+0.40%)
Nov 06, 2018	10.05	10.08	10.05	10.07	6,016	-0.02(-0.20%)
Nov 05, 2018	10.04	10.09	10.04	10.09	4,213	+0.09(+0.90%)
Nov 02, 2018	9.990	10.01	9.990	10.00	3,647	-0.07(-0.70%)
Nov 01, 2018	10.05	10.13	10.05	10.07	20,490	-0.01(-0.10%)
Oct 31, 2018	10.06	10.08	10.02	10.08	16,408	+0.26(+2.65%)
Oct 30, 2018	9.900	9.900	9.820	9.820	3,625	-0.20(-2.00%)
Oct 29, 2018	10.17	10.17	10.02	10.02	2,700	-0.13(-1.28%)
Oct 26, 2018	10.18	10.18	10.15	10.15	1,611	-0.09(-0.88%)
Oct 25, 2018	10.19	10.27	10.19	10.24	7,816	-0.02(-0.19%)
Oct 24, 2018	10.23	10.26	10.22	10.26	3,600	+0.01(+0.10%)
Oct 23, 2018	10.27	10.27	10.22	10.25	15,300	-0.03(-0.29%)
Oct 22, 2018	10.31	10.31	10.28	10.28	13,005	-0.02(-0.19%)
Oct 19, 2018	10.32	10.32	10.30	10.30	1,300	-0.04(-0.39%)
Oct 18, 2018	10.44	10.44	10.34	10.34	24,230	-0.06(-0.58%)
Oct 17, 2018	10.40	10.40	10.38	10.40	6,462	+0.00(+0.00%)
Oct 16, 2018	10.38	10.40	10.38	10.40	5,643	+0.02(+0.19%)
Oct 15, 2018	10.28	10.40	10.28	10.38	6,156	+0.01(+0.10%)
Oct 12, 2018	10.37	10.37	10.37	10.37	2,445	-0.06(-0.58%)
Oct 11, 2018	10.43	10.43	10.43	10.43	4,275	+0.01(+0.10%)
Oct 10, 2018	10.45	10.45	10.42	10.42	9,663	-0.03(-0.29%)
Oct 09, 2018	10.52	10.52	10.44	10.45	38,350	-0.01(-0.10%)
Oct 05, 2018		10.46	10.46	10.46	0	-0.05(-0.48%)
Oct 04, 2018	10.51	10.52	10.51	10.51	5,200	+0.02(+0.19%)
Oct 03, 2018	10.39	10.49	10.38	10.49	27,160	+0.00(+0.00%)
Oct 02, 2018	10.50	10.50	10.47	10.49	10,885	-0.01(-0.10%)
Oct 01, 2018	10.43	10.50	10.43	10.50	2,239	+0.03(+0.29%)
Sep 28, 2018	10.47	10.47	10.47	10.47	2,003	-0.02(-0.19%)
Sep 27, 2018	10.49	10.49	10.49	10.49	1,532	+0.03(+0.29%)
Sep 26, 2018	10.46	10.49	10.46	10.46	11,169	-0.01(-0.10%)
Sep 25, 2018	10.48	10.48	10.45	10.47	5,800	-0.02(-0.19%)
Sep 24, 2018	10.53	10.53	10.49	10.49	12,094	+0.00(+0.00%)
Sep 21, 2018	10.50	10.50	10.47	10.49	5,935	-0.01(-0.10%)
Sep 20, 2018	10.51	10.51	10.48	10.50	5,029	-0.03(-0.28%)
Sep 19, 2018	10.53	10.53	10.53	10.53	551	+0.01(+0.10%)
Sep 18, 2018	10.48	10.52	10.48	10.52	5,375	+0.00(+0.00%)
Sep 17, 2018	10.55	10.55	10.52	10.52	9,290	+0.03(+0.29%)
Sep 14, 2018	10.51	10.51	10.49	10.49	1,371	-0.03(-0.29%)
Sep 13, 2018	10.54	10.54	10.51	10.52	9,100	+0.01(+0.10%)
Sep 12, 2018	10.53	10.53	10.51	10.51	800	-0.01(-0.10%)
Sep 11, 2018	10.52	10.52	10.52	10.52	5,000	+0.01(+0.10%)
Sep 10, 2018	10.53	10.53	10.51	10.51	7,300	-0.01(-0.10%)
Sep 07, 2018		10.52	10.52	10.52	94	+0.00(+0.00%)
Sep 06, 2018	10.55	10.55	10.52	10.52	3,023	-0.04(-0.38%)
Sep 05, 2018	10.58	10.58	10.53	10.56	3,305	+0.01(+0.09%)