Lysander Slater Pref Share Activ ETF (TSX: PR )

10.17 CAD UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2018 10.48 10.48 10.48 0 +0.02(+0.19%)
Mar 27, 2018 10.46 10.47 10.43 10.46 18,237 +0.01(+0.10%)
Mar 26, 2018 10.48 10.48 10.45 10.45 4,775 -0.05(-0.48%)
Mar 23, 2018 10.50 10.50 10.50 10.50 9,524 +0.04(+0.38%)
Mar 22, 2018 10.49 10.49 10.46 10.46 800 -0.07(-0.66%)
Mar 21, 2018 10.53 10.53 10.53 10.53 1,000 -0.01(-0.09%)
Mar 20, 2018 10.58 10.58 10.54 10.54 7,451 -0.02(-0.19%)
Mar 19, 2018 10.56 10.56 10.56 10.56 6,564 -0.05(-0.47%)
Mar 15, 2018 10.61 10.61 10.61 40 +0.01(+0.09%)
Mar 14, 2018 10.60 10.61 10.60 10.60 11,107 +0.00(+0.00%)
Mar 13, 2018 10.61 10.61 10.57 10.60 6,044 -0.01(-0.09%)
Mar 12, 2018 10.55 10.61 10.55 10.61 6,106 +0.04(+0.38%)
Mar 09, 2018 10.57 10.60 10.55 10.57 13,781 +0.01(+0.09%)
Mar 08, 2018 10.56 10.56 10.56 10.56 1,855 +0.00(+0.00%)
Mar 07, 2018 10.52 10.56 10.52 10.56 32,339 +0.00(+0.00%)
Mar 06, 2018 10.55 10.57 10.54 10.56 13,863 +0.03(+0.28%)
Mar 05, 2018 10.62 10.62 10.53 10.53 5,191 -0.06(-0.57%)
Mar 02, 2018 10.61 10.61 10.59 10.59 724 -0.01(-0.09%)
Mar 01, 2018 10.61 10.61 10.60 10.60 27,354 -0.01(-0.09%)
Feb 28, 2018 10.61 10.62 10.61 10.61 23,890 +0.02(+0.19%)
Feb 27, 2018 10.61 10.61 10.59 10.59 14,214 -0.06(-0.56%)
Feb 26, 2018 10.65 10.65 10.62 10.65 7,140 +0.00(+0.00%)
Feb 23, 2018 10.66 10.66 10.65 10.65 6,398 +0.05(+0.47%)
Feb 22, 2018 10.72 10.72 10.60 10.60 12,093 -0.05(-0.47%)
Feb 21, 2018 10.67 10.67 10.63 10.65 56,504 +0.00(+0.00%)
Feb 20, 2018 10.70 10.70 10.62 10.65 2,573 -0.01(-0.09%)
Feb 16, 2018 10.66 10.66 10.66 0 +0.00(+0.00%)
Feb 15, 2018 10.66 10.67 10.66 10.66 6,424 +0.01(+0.09%)
Feb 14, 2018 10.68 10.68 10.65 10.65 11,251 +0.00(+0.00%)
Feb 13, 2018 10.60 10.65 10.60 10.65 1,335 +0.01(+0.09%)
Feb 12, 2018 10.56 10.64 10.56 10.64 600 +0.06(+0.57%)
Feb 09, 2018 10.63 10.63 10.57 10.58 5,850 -0.07(-0.66%)
Feb 08, 2018 10.69 10.69 10.65 10.65 19,908 -0.07(-0.65%)
Feb 07, 2018 10.72 10.60 10.60 10.72 3,636 +0.12(+1.13%)
Feb 06, 2018 10.67 10.67 10.60 10.60 4,920 -0.15(-1.40%)
Feb 05, 2018 10.75 10.75 10.75 10.75 3,014 +0.02(+0.19%)
Feb 02, 2018 10.79 10.79 10.73 10.73 17,675 -0.02(-0.19%)
Feb 01, 2018 10.76 10.77 10.76 10.75 5,480 -0.03(-0.28%)
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%)
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.