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 (%)
Apr 27, 2017 10.58 10.58 10.58 0 -0.08(-0.75%)
Apr 26, 2017 10.65 10.66 10.65 10.66 11,800 -0.03(-0.28%)
Apr 25, 2017 10.69 10.69 10.69 10.69 900 +0.14(+1.33%)
Apr 21, 2017 10.55 10.55 10.55 35 -0.13(-1.22%)
Apr 20, 2017 10.67 10.68 10.67 10.68 9,793 +0.06(+0.56%)
Apr 19, 2017 10.67 10.67 10.62 10.62 3,277 -0.09(-0.84%)
Apr 18, 2017 10.72 10.72 10.71 10.71 11,050 +0.00(+0.00%)
Apr 17, 2017 10.75 10.75 10.71 10.71 7,133 -0.05(-0.46%)
Apr 13, 2017 10.72 10.76 10.72 10.76 6,968 +0.01(+0.09%)
Apr 12, 2017 10.75 10.75 10.75 10.75 1,200 -0.03(-0.28%)
Apr 11, 2017 10.78 10.78 10.78 10.78 1,000 +0.01(+0.09%)
Apr 10, 2017 10.77 10.77 10.77 10.77 5,538 +0.05(+0.47%)
Apr 07, 2017 10.72 10.73 10.72 10.72 5,410 +0.02(+0.19%)
Apr 06, 2017 10.66 10.70 10.65 10.70 6,666 +0.05(+0.47%)
Apr 05, 2017 10.70 10.70 10.65 10.65 7,930 +0.05(+0.47%)
Apr 04, 2017 10.60 10.60 10.60 10.60 465 +0.01(+0.09%)
Apr 03, 2017 10.59 10.59 10.59 10.59 200 +0.05(+0.47%)
Mar 31, 2017 10.58 10.58 10.54 10.54 13,210 +0.03(+0.29%)
Mar 30, 2017 10.52 10.52 10.50 10.51 5,323 -0.01(-0.10%)
Mar 28, 2017 10.52 10.52 10.52 0 +0.07(+0.67%)
Mar 24, 2017 10.45 10.45 10.45 0 -0.04(-0.38%)
Mar 22, 2017 10.49 10.49 10.49 0 -0.03(-0.29%)
Mar 21, 2017 10.55 10.56 10.52 10.52 4,124 -0.03(-0.28%)
Mar 20, 2017 10.55 10.58 10.55 10.55 2,635 -0.05(-0.47%)
Mar 17, 2017 10.60 10.60 10.60 10.60 550 +0.00(+0.00%)
Mar 16, 2017 10.62 10.62 10.60 10.60 6,166 +0.00(+0.00%)
Mar 15, 2017 10.60 10.60 10.60 10.60 978 -0.02(-0.19%)
Mar 14, 2017 10.57 10.62 10.57 10.62 13,014 +0.06(+0.57%)
Mar 10, 2017 10.56 10.56 10.56 0 +0.08(+0.76%)
Mar 09, 2017 10.50 10.50 10.48 10.48 1,200 +0.02(+0.19%)
Mar 08, 2017 10.43 10.50 10.43 10.46 13,468 -0.01(-0.10%)
Mar 07, 2017 10.47 10.47 10.47 10.47 3,079 +0.02(+0.19%)
Mar 06, 2017 10.45 10.45 10.45 10.45 133 -0.01(-0.10%)
Mar 03, 2017 10.48 10.48 10.46 10.46 3,233 -0.01(-0.10%)
Mar 02, 2017 10.47 10.47 10.47 10.47 649 +0.03(+0.29%)
Mar 01, 2017 10.45 10.45 10.44 10.44 432 +0.01(+0.10%)
Feb 28, 2017 10.43 10.43 10.43 10.43 1,757 +0.02(+0.19%)
Feb 27, 2017 10.40 10.41 10.40 10.41 454 -0.04(-0.38%)
Feb 23, 2017 10.45 10.45 10.45 156 -0.04(-0.38%)
Feb 22, 2017 10.51 10.53 10.49 10.49 17,400 +0.05(+0.48%)
Feb 21, 2017 10.43 10.44 10.43 10.44 10,280 +0.02(+0.19%)
Feb 17, 2017 10.42 10.42 10.42 0 +0.03(+0.29%)
Feb 16, 2017 10.34 10.39 10.34 10.39 13,721 +0.00(+0.00%)
Feb 15, 2017 10.38 10.39 10.37 10.39 4,200 +0.02(+0.19%)
Feb 14, 2017 10.37 10.37 10.37 10.37 23,503 +0.02(+0.19%)
Feb 13, 2017 10.35 10.35 10.35 10.35 4,120 -0.05(-0.48%)
Feb 10, 2017 10.40 10.40 10.40 10.40 995 +0.02(+0.19%)
Feb 09, 2017 10.38 10.38 10.38 10.38 2,710 +0.02(+0.19%)
Feb 07, 2017 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 06, 2017 10.36 10.36 10.36 10.36 800 +0.02(+0.19%)
Feb 03, 2017 10.32 10.34 10.32 10.34 20,135 +0.03(+0.29%)
Feb 02, 2017 10.30 10.31 10.30 10.31 11,430 +0.05(+0.49%)
Feb 01, 2017 10.26 10.26 10.26 10.26 1,250 +0.00(+0.00%)
Jan 31, 2017 10.34 10.34 10.26 10.26 4,110 -0.02(-0.19%)
Jan 27, 2017 10.28 10.28 10.28 0 +0.06(+0.59%)
Jan 24, 2017 10.22 10.22 10.22 0 +0.00(+0.00%)
Jan 23, 2017 10.27 10.27 10.22 10.22 1,719 -0.03(-0.29%)
Jan 20, 2017 10.25 10.25 10.25 10.25 14,708 +0.00(+0.00%)
Jan 19, 2017 10.26 10.26 10.25 10.25 1,935 +0.00(+0.00%)
Jan 17, 2017 10.25 10.25 10.25 85 +0.04(+0.39%)
Jan 12, 2017 10.21 10.21 10.21 0 +0.03(+0.29%)
Jan 11, 2017 10.21 10.21 10.18 10.18 177,740 -0.03(-0.29%)
Jan 10, 2017 10.22 10.22 10.20 10.21 8,125 +0.01(+0.10%)
Jan 09, 2017 10.17 10.21 10.17 10.20 5,915 -0.03(-0.29%)
Jan 05, 2017 10.23 10.23 10.23 0 +0.02(+0.20%)
Jan 04, 2017 10.23 10.23 10.21 10.21 1,205 +0.11(+1.09%)
Jan 03, 2017 10.10 10.10 10.10 10.10 525 -0.04(-0.39%)
Dec 30, 2016 10.14 10.14 10.14 0 +0.04(+0.40%)
Dec 29, 2016 10.10 10.10 10.10 10.10 1,341 +0.10(+1.00%)
Dec 28, 2016 10.00 10.00 10.00 10.00 200 -0.06(-0.60%)
Dec 22, 2016 10.06 10.06 10.06 0 +0.11(+1.11%)
Dec 21, 2016 9.950 9.950 9.950 9.950 1,655 +0.02(+0.20%)
Dec 20, 2016 9.950 9.950 9.930 9.930 9,670 -0.04(-0.40%)
Dec 19, 2016 9.970 9.970 9.910 9.970 4,150 +0.01(+0.10%)
Dec 16, 2016 9.850 9.970 9.850 9.960 15,968 +0.09(+0.91%)
Dec 15, 2016 9.840 9.870 9.840 9.870 29,490 +0.09(+0.92%)
Dec 14, 2016 9.770 9.780 9.770 9.780 12,235 +0.02(+0.20%)
Dec 13, 2016 9.740 9.780 9.740 9.760 13,015 +0.06(+0.62%)
Dec 12, 2016 9.690 9.700 9.690 9.700 1,108 -0.02(-0.21%)
Dec 09, 2016 9.700 9.720 9.700 9.720 12,513 +0.00(+0.00%)
Dec 08, 2016 9.690 9.720 9.690 9.720 5,477 +0.03(+0.31%)
Dec 07, 2016 9.710 9.730 9.690 9.690 4,765 -0.06(-0.62%)
Dec 06, 2016 9.740 9.750 9.710 9.750 5,413 +0.00(+0.00%)
Dec 05, 2016 9.760 9.760 9.740 9.750 9,200 -0.03(-0.31%)
Dec 02, 2016 9.770 9.780 9.770 9.780 97,160 +0.03(+0.31%)
Dec 01, 2016 9.710 9.750 9.710 9.750 1,026 -0.01(-0.10%)
Nov 30, 2016 9.760 9.760 9.760 9.760 100 +0.02(+0.21%)
Nov 28, 2016 9.740 9.740 9.740 0 -0.03(-0.31%)
Nov 24, 2016 9.770 9.770 9.770 0 +0.02(+0.21%)
Nov 23, 2016 9.730 9.750 9.730 9.750 6,648 +0.00(+0.00%)
Nov 22, 2016 9.730 9.750 9.730 9.750 564 +0.04(+0.41%)
Nov 21, 2016 9.760 9.760 9.710 9.710 2,388 +0.00(+0.00%)
Nov 18, 2016 9.710 9.710 9.710 9.710 1,451 -0.02(-0.21%)
Nov 16, 2016 9.730 9.730 9.730 0 -0.14(-1.42%)
Nov 15, 2016 9.840 9.870 9.830 9.870 2,545 -0.03(-0.30%)
Nov 14, 2016 9.960 9.960 9.900 9.900 71,000 -0.07(-0.70%)
Nov 10, 2016 9.970 9.970 9.970 0 +0.09(+0.91%)
Nov 09, 2016 9.880 9.880 9.880 9.880 8,124 +0.08(+0.82%)
Nov 08, 2016 9.800 9.800 9.800 9.800 520 -0.06(-0.61%)
Nov 04, 2016 9.860 9.860 9.860 0 -0.01(-0.10%)
Nov 03, 2016 9.850 9.870 9.850 9.870 5,037 +0.03(+0.30%)
Nov 02, 2016 9.840 9.840 9.840 9.840 5,495 -0.03(-0.30%)
Nov 01, 2016 9.870 9.870 9.870 9.870 17,265 +0.05(+0.51%)
Oct 28, 2016 9.820 9.820 9.820 116 -0.04(-0.41%)
Oct 26, 2016 9.860 9.860 9.860 0 +0.00(+0.00%)
Oct 21, 2016 9.860 9.860 9.860 0 +0.07(+0.72%)
Oct 19, 2016 9.790 9.790 9.790 0 +0.03(+0.31%)
Oct 18, 2016 9.760 9.760 9.760 9.760 100 +0.04(+0.41%)
Oct 17, 2016 9.720 9.720 9.720 9.720 100 +0.05(+0.52%)
Oct 14, 2016 9.670 9.670 9.670 9.670 200 +0.04(+0.42%)
Oct 12, 2016 9.630 9.630 9.630 92 -0.04(-0.41%)
Oct 11, 2016 9.650 9.670 9.650 9.670 28,919 +0.03(+0.31%)
Oct 06, 2016 9.640 9.640 9.640 0 -0.02(-0.21%)
Oct 04, 2016 9.660 9.660 9.660 0 -0.04(-0.41%)
Oct 03, 2016 9.650 9.700 9.650 9.700 1,000 +0.05(+0.52%)
Sep 30, 2016 9.650 9.650 9.650 9.650 600 +0.00(+0.00%)
Sep 29, 2016 9.650 9.650 9.650 9.650 584 +0.01(+0.10%)
Sep 28, 2016 9.640 9.640 9.640 9.640 100 -0.01(-0.10%)
Sep 27, 2016 9.620 9.650 9.620 9.650 1,016 +0.00(+0.00%)
Sep 26, 2016 9.650 9.650 9.650 9.650 2,000 +0.04(+0.42%)
Sep 23, 2016 9.610 9.610 9.610 9.610 2,900 -0.01(-0.10%)
Sep 20, 2016 9.620 9.620 9.620 0 +0.06(+0.63%)
Sep 19, 2016 9.560 9.560 9.560 9.560 600 +0.00(+0.00%)
Sep 15, 2016 9.560 9.560 9.560 0 -0.01(-0.10%)
Sep 13, 2016 9.570 9.570 9.570 0 +0.01(+0.10%)
Sep 12, 2016 9.550 9.560 9.540 9.560 600 -0.09(-0.93%)
Sep 09, 2016 9.650 9.650 9.650 9.650 100 +0.01(+0.10%)
Sep 02, 2016 9.640 9.640 9.640 46 +0.00(+0.00%)
Sep 01, 2016 9.640 9.640 9.640 9.640 8,800 -0.01(-0.10%)
Aug 31, 2016 9.650 9.650 9.650 9.650 1,010 -0.03(-0.31%)
Aug 30, 2016 9.680 9.680 9.680 9.680 1,700 -0.02(-0.21%)
Aug 29, 2016 9.700 9.700 9.700 9.700 3,610 -0.04(-0.41%)
Aug 26, 2016 9.740 9.740 9.740 9.740 200 +0.00(+0.00%)
Aug 24, 2016 9.740 9.740 9.740 0 +0.00(+0.00%)
Aug 22, 2016 9.740 9.740 9.740 0 -0.05(-0.51%)
Aug 19, 2016 9.790 9.790 9.790 9.790 4,153 +0.02(+0.20%)
Aug 18, 2016 9.770 9.770 9.770 9.770 13,200 +0.03(+0.31%)
Aug 16, 2016 9.740 9.740 9.740 13 -0.05(-0.51%)
Aug 15, 2016 9.790 9.800 9.790 9.790 8,853 -0.02(-0.20%)
Aug 11, 2016 9.810 9.810 9.810 8 +0.01(+0.10%)
Aug 10, 2016 9.840 9.840 9.800 9.800 1,800 -0.03(-0.31%)
Aug 09, 2016 9.830 9.830 9.800 9.830 6,500 +0.16(+1.65%)
Aug 04, 2016 9.670 9.670 9.670 0 +0.01(+0.10%)
Aug 03, 2016 9.660 9.660 9.660 9.660 1,900 +0.03(+0.31%)
Aug 02, 2016 9.650 9.650 9.630 9.630 1,735 +0.08(+0.84%)
Jul 27, 2016 9.550 9.550 9.550 0 -0.04(-0.42%)
Jul 26, 2016 9.570 9.590 9.570 9.590 620 +0.03(+0.31%)
Jul 25, 2016 9.560 9.560 9.560 9.560 188 +0.01(+0.10%)
Jul 22, 2016 9.580 9.580 9.550 9.550 1,116 +0.00(+0.00%)
Jul 21, 2016 9.550 9.550 9.550 9.550 75,684 +0.02(+0.21%)
Jul 20, 2016 9.470 9.530 9.460 9.530 1,900 +0.07(+0.74%)
Jul 19, 2016 9.460 9.460 9.450 9.460 4,366 +0.00(+0.00%)
Jul 18, 2016 9.490 9.490 9.460 9.460 700 -0.03(-0.32%)
Jul 14, 2016 9.490 9.490 9.490 0 +0.03(+0.32%)
Jul 13, 2016 9.450 9.460 9.450 9.460 300 +0.08(+0.85%)
Jul 11, 2016 9.380 9.380 9.380 51 +0.03(+0.32%)
Jul 07, 2016 9.350 9.350 9.350 0 +0.02(+0.21%)
Jul 05, 2016 9.340 9.340 9.330 9.330 700 +0.07(+0.76%)
Jun 29, 2016 9.260 9.260 9.260 57 +0.00(+0.00%)
Jun 28, 2016 9.280 9.280 9.260 9.260 542 -0.02(-0.22%)
Jun 24, 2016 9.280 9.280 9.280 0 -0.04(-0.43%)
Jun 23, 2016 9.320 9.320 9.320 9.320 100 +0.09(+0.98%)
Jun 21, 2016 9.230 9.230 9.230 0 +0.05(+0.54%)
Jun 17, 2016 9.180 9.180 9.180 0 +0.01(+0.11%)
Jun 16, 2016 9.210 9.210 9.170 9.170 12,800 -0.12(-1.29%)
Jun 15, 2016 9.300 9.300 9.290 9.290 300 +0.00(+0.00%)
Jun 14, 2016 9.370 9.370 9.290 9.290 1,100 -0.11(-1.17%)
Jun 13, 2016 9.400 9.400 9.400 9.400 795 +0.08(+0.86%)
Jun 10, 2016 9.320 9.320 9.320 9.320 141 -0.05(-0.53%)
Jun 08, 2016 9.370 9.370 9.370 0 +0.03(+0.32%)
Jun 07, 2016 9.330 9.340 9.330 9.340 7,700 +0.04(+0.43%)
Jun 03, 2016 9.300 9.300 9.300 0 -0.05(-0.53%)
Jun 01, 2016 9.350 9.350 9.350 0 +0.03(+0.32%)
May 31, 2016 9.350 9.350 9.320 9.320 5,909 +0.06(+0.65%)
May 30, 2016 9.260 9.260 9.260 9.260 100 -0.05(-0.54%)
May 27, 2016 9.300 9.320 9.300 9.310 11,935 +0.03(+0.32%)
May 25, 2016 9.280 9.280 9.280 0 -0.01(-0.11%)
May 24, 2016 9.280 9.290 9.280 9.290 1,800 +0.01(+0.11%)
May 20, 2016 9.280 9.280 9.280 0 +0.02(+0.22%)
May 19, 2016 9.260 9.260 9.260 9.260 185 -0.01(-0.11%)
May 16, 2016 9.270 9.270 9.270 0 +0.02(+0.22%)
May 13, 2016 9.250 9.250 9.250 9.250 5,330 +0.00(+0.00%)
May 12, 2016 9.240 9.250 9.240 9.250 55,500 +0.05(+0.54%)
May 11, 2016 9.210 9.210 9.200 9.200 8,000 -0.08(-0.86%)
May 10, 2016 9.290 9.290 9.280 9.280 2,300 +0.02(+0.22%)
May 09, 2016 9.260 9.260 9.260 9.260 8,900 +0.01(+0.11%)
May 05, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
May 03, 2016 9.250 9.250 9.250 0 +0.04(+0.43%)
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.