Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	9.000	9.070	9.000	9.070	2,193	+0.07(+0.78%)
Jan 31, 2019	9.000	9.000	9.000	9.000	600	-0.06(-0.66%)
Jan 30, 2019		9.060	9.060	9.060	122	+0.00(+0.00%)
Jan 29, 2019	9.080	9.080	9.060	9.060	900	+0.00(+0.00%)
Jan 28, 2019	9.040	9.060	9.040	9.060	1,385	-0.04(-0.44%)
Jan 25, 2019	9.060	9.100	9.020	9.100	9,861	+0.04(+0.44%)
Jan 24, 2019	9.060	9.060	9.050	9.060	11,545	-0.01(-0.11%)
Jan 23, 2019	9.090	9.150	9.070	9.070	5,202	-0.08(-0.87%)
Jan 22, 2019	9.130	9.180	9.120	9.150	3,594	-0.05(-0.54%)
Jan 21, 2019	9.280	9.280	9.200	9.200	4,275	+0.00(+0.00%)
Jan 18, 2019	9.180	9.250	9.180	9.200	3,368	-0.07(-0.76%)
Jan 17, 2019	9.220	9.270	9.220	9.270	5,300	-0.02(-0.22%)
Jan 16, 2019	9.310	9.350	9.280	9.290	5,796	-0.10(-1.06%)
Jan 14, 2019	9.310	9.390	9.280	9.390	6,300	-0.01(-0.11%)
Jan 11, 2019	9.400	9.400	9.400	9.400	135	+0.04(+0.43%)
Jan 10, 2019	9.390	9.400	9.360	9.360	1,059	-0.01(-0.11%)
Jan 09, 2019	9.290	9.370	9.290	9.370	300	+0.16(+1.74%)
Jan 08, 2019	9.380	9.380	9.190	9.210	5,854	+0.02(+0.22%)
Jan 07, 2019	8.980	9.190	8.980	9.190	570	+0.19(+2.11%)
Jan 04, 2019	9.000	9.000	9.000	9.000	650	+0.02(+0.22%)
Jan 03, 2019	9.050	9.050	8.980	8.980	2,036	-0.05(-0.55%)
Jan 02, 2019	9.050	9.050	8.910	9.030	4,130	-0.05(-0.55%)
Dec 31, 2018		9.080	9.080	9.080	0	+0.23(+2.60%)
Dec 28, 2018	8.910	8.910	8.850	8.850	575	+0.34(+4.00%)
Dec 27, 2018	8.550	8.560	8.480	8.510	20,435	-0.01(-0.12%)
Dec 24, 2018		8.520	8.520	8.520	0	-0.12(-1.39%)
Dec 21, 2018	8.760	8.760	8.640	8.640	75,745	-0.04(-0.46%)
Dec 20, 2018	8.800	8.800	8.650	8.680	15,983	-0.18(-2.03%)
Dec 19, 2018	8.920	8.920	8.770	8.860	24,803	+0.02(+0.23%)
Dec 18, 2018	8.990	8.990	8.840	8.840	40,762	-0.15(-1.67%)
Dec 17, 2018	9.050	9.070	8.990	8.990	55,988	-0.06(-0.66%)
Dec 14, 2018	9.150	9.150	9.000	9.050	23,308	-0.05(-0.55%)
Dec 13, 2018	9.060	9.140	9.050	9.100	17,085	+0.20(+2.25%)
Dec 12, 2018	8.830	8.960	8.830	8.900	46,088	+0.04(+0.45%)
Dec 11, 2018	8.860	8.940	8.860	8.860	20,010	+0.00(+0.00%)
Dec 10, 2018	9.000	9.000	8.840	8.860	61,832	-0.14(-1.56%)
Dec 07, 2018	9.000	9.000	8.910	9.000	37,808	+0.07(+0.78%)
Dec 06, 2018	8.640	8.930	8.640	8.930	5,589	-0.06(-0.67%)
Dec 05, 2018	9.060	9.060	8.990	8.990	1,877	-0.17(-1.86%)
Dec 04, 2018	9.220	9.220	9.160	9.160	3,189	-0.10(-1.08%)