Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.000	7.040	7.000	7.000	8,102	-0.05(-0.71%)
Apr 29, 2020	6.830	7.060	6.830	7.050	30,339	+0.18(+2.62%)
Apr 28, 2020	6.840	6.880	6.840	6.870	4,000	+0.07(+1.03%)
Apr 27, 2020	6.750	6.800	6.750	6.800	51,121	+0.07(+1.04%)
Apr 24, 2020	6.730	6.740	6.730	6.730	4,300	+0.01(+0.15%)
Apr 23, 2020	6.700	6.730	6.700	6.720	9,900	+0.02(+0.30%)
Apr 22, 2020	6.700	6.700	6.700	6.700	1,875	-0.02(-0.30%)
Apr 21, 2020	6.600	6.720	6.600	6.720	4,900	+0.15(+2.28%)
Apr 20, 2020	6.540	6.590	6.530	6.570	17,690	-0.06(-0.90%)
Apr 17, 2020	6.650	6.690	6.630	6.630	8,400	+0.05(+0.76%)
Apr 16, 2020	6.630	6.690	6.580	6.580	26,000	-0.09(-1.35%)
Apr 15, 2020	6.670	6.670	6.670	6.670	277	-0.14(-2.06%)
Apr 14, 2020	6.800	6.830	6.800	6.810	29,300	+0.03(+0.44%)
Apr 13, 2020	6.840	6.840	6.780	6.780	4,000	-0.05(-0.73%)
Apr 09, 2020		6.830	6.830	6.830	0	+0.29(+4.43%)
Apr 08, 2020	6.490	6.550	6.490	6.540	9,238	+0.05(+0.77%)
Apr 07, 2020	6.500	6.510	6.490	6.490	4,316	+0.09(+1.41%)
Apr 06, 2020	6.300	6.400	6.300	6.400	13,109	+0.19(+3.06%)
Apr 03, 2020	6.210	6.210	6.210	6.210	662	-0.09(-1.43%)
Apr 02, 2020	6.090	6.300	6.090	6.300	3,575	+0.18(+2.94%)
Apr 01, 2020	6.230	6.230	6.120	6.120	23,000	-0.04(-0.65%)
Mar 30, 2020		6.160	6.160	6.160	0	+0.09(+1.48%)
Mar 27, 2020	6.100	6.100	6.070	6.070	5,576	-0.31(-4.86%)
Mar 26, 2020	6.220	6.380	6.220	6.380	1,351	+0.53(+9.06%)
Mar 25, 2020	5.600	5.850	5.600	5.850	3,950	+0.28(+5.03%)
Mar 24, 2020	5.350	5.600	5.350	5.570	14,433	+0.17(+3.15%)
Mar 23, 2020	5.480	5.480	5.400	5.400	18,188	-0.29(-5.10%)
Mar 20, 2020	5.690	5.690	5.690	5.690	225	+0.19(+3.45%)
Mar 19, 2020	5.330	5.500	5.330	5.500	1,863	-0.28(-4.84%)
Mar 17, 2020		5.780	5.780	5.780	0	-0.03(-0.52%)
Mar 16, 2020	6.200	6.200	5.810	5.810	19,900	-0.74(-11.30%)
Mar 13, 2020	6.560	6.560	6.490	6.550	67,052	-0.05(-0.76%)
Mar 12, 2020	6.720	6.850	6.550	6.600	20,563	-0.58(-8.08%)
Mar 11, 2020	7.360	7.360	7.130	7.180	12,236	-0.18(-2.45%)
Mar 10, 2020	7.420	7.420	7.240	7.360	14,500	-0.04(-0.54%)
Mar 09, 2020	7.460	7.460	7.260	7.400	3,284	-0.66(-8.19%)
Mar 05, 2020		8.060	8.060	8.060	0	-0.07(-0.86%)
Mar 04, 2020	8.120	8.130	8.050	8.130	4,816	+0.02(+0.25%)
Mar 03, 2020	8.190	8.190	8.110	8.110	27,311	-0.08(-0.98%)
Mar 02, 2020	8.140	8.220	8.130	8.190	13,534	-0.11(-1.33%)
Feb 28, 2020	8.300	8.300	8.300	8.300	1,500	-0.07(-0.84%)
Feb 27, 2020	8.390	8.390	8.370	8.370	3,200	-0.22(-2.56%)
Feb 26, 2020	8.650	8.650	8.590	8.590	10,100	-0.02(-0.23%)
Feb 25, 2020	8.610	8.610	8.610	8.610	8,345	-0.12(-1.37%)
Feb 24, 2020	8.840	8.840	8.730	8.730	3,938	-0.09(-1.02%)
Feb 21, 2020	8.840	8.840	8.820	8.820	2,900	-0.01(-0.11%)
Feb 20, 2020	8.830	8.840	8.830	8.830	3,700	+0.00(+0.00%)
Feb 19, 2020	8.830	8.830	8.830	8.830	1,900	+0.00(+0.00%)
Feb 18, 2020	8.820	8.830	8.820	8.830	4,750	+0.00(+0.00%)
Feb 14, 2020		8.830	8.830	8.830	0	+0.05(+0.57%)
Feb 13, 2020		8.780	8.780	8.780	55	+0.00(+0.00%)
Feb 12, 2020	8.780	8.780	8.780	8.780	1,270	-0.03(-0.34%)
Feb 11, 2020	8.840	8.840	8.810	8.810	6,535	-0.02(-0.23%)
Feb 10, 2020	8.830	8.830	8.830	8.830	452	-0.04(-0.45%)
Feb 07, 2020	8.870	8.870	8.870	8.870	7,700	+0.03(+0.34%)
Feb 06, 2020	8.820	8.840	8.820	8.840	27,900	+0.02(+0.23%)
Feb 05, 2020	8.770	8.820	8.770	8.820	20,975	+0.05(+0.57%)
Feb 04, 2020	8.760	8.770	8.760	8.770	928	-0.01(-0.11%)
Feb 03, 2020	8.780	8.780	8.780	8.780	1,000	+0.04(+0.46%)
Jan 31, 2020	8.750	8.750	8.730	8.740	26,900	-0.03(-0.34%)
Jan 30, 2020	8.790	8.790	8.770	8.770	3,179	-0.07(-0.79%)
Jan 29, 2020	8.820	8.870	8.820	8.840	22,594	+0.00(+0.00%)
Jan 28, 2020	8.840	8.840	8.840	8.840	200	+0.05(+0.57%)
Jan 27, 2020	8.800	8.800	8.790	8.790	1,300	-0.11(-1.24%)
Jan 24, 2020	8.880	8.900	8.880	8.900	3,352	+0.00(+0.00%)
Jan 23, 2020	8.900	8.920	8.900	8.900	2,300	-0.03(-0.34%)
Jan 22, 2020	9.000	9.000	8.930	8.930	5,036	-0.06(-0.67%)
Jan 21, 2020	8.970	8.990	8.970	8.990	11,700	-0.02(-0.22%)
Jan 20, 2020	9.000	9.010	9.000	9.010	3,820	+0.01(+0.11%)
Jan 17, 2020	8.950	9.000	8.950	9.000	1,147	+0.04(+0.45%)
Jan 16, 2020	8.960	8.960	8.960	8.960	140	-0.02(-0.22%)
Jan 15, 2020	8.950	8.980	8.950	8.980	828	+0.00(+0.00%)
Jan 14, 2020	8.970	8.980	8.970	8.980	1,890	+0.06(+0.67%)
Jan 13, 2020	8.890	8.930	8.890	8.920	2,485	+0.02(+0.22%)
Jan 10, 2020	8.880	8.900	8.880	8.900	1,100	+0.05(+0.56%)
Jan 09, 2020	8.830	8.850	8.810	8.850	19,800	+0.02(+0.23%)
Jan 08, 2020	8.800	8.830	8.800	8.830	1,900	+0.03(+0.34%)
Jan 07, 2020	8.800	8.800	8.790	8.800	11,600	+0.00(+0.00%)
Jan 06, 2020	8.770	8.840	8.770	8.800	4,540	-0.04(-0.45%)
Jan 03, 2020	8.810	8.840	8.810	8.840	5,500	+0.04(+0.45%)
Dec 30, 2019		8.800	8.800	8.800	0	+0.09(+1.03%)
Dec 27, 2019	8.710	8.710	8.710	8.710	400	-0.04(-0.46%)
Dec 24, 2019		8.750	8.750	8.750	0	+0.00(+0.00%)
Dec 23, 2019	8.740	8.750	8.740	8.750	2,900	-0.01(-0.11%)
Dec 20, 2019	8.750	8.780	8.750	8.760	3,200	+0.00(+0.00%)
Dec 19, 2019	8.750	8.780	8.750	8.760	11,350	-0.05(-0.57%)
Dec 18, 2019	8.780	8.810	8.750	8.810	17,550	+0.09(+1.03%)
Dec 17, 2019	8.740	8.740	8.690	8.720	44,451	-0.01(-0.11%)
Dec 16, 2019	8.690	8.730	8.690	8.730	71,400	+0.08(+0.92%)
Dec 13, 2019	8.580	8.650	8.560	8.650	10,061	+0.05(+0.58%)
Dec 12, 2019	8.600	8.630	8.580	8.600	26,100	+0.08(+0.94%)
Dec 11, 2019	8.550	8.550	8.480	8.520	28,400	+0.02(+0.24%)
Dec 10, 2019	8.480	8.520	8.480	8.500	5,865	+0.01(+0.12%)
Dec 09, 2019	8.460	8.500	8.460	8.490	7,750	+0.01(+0.12%)
Dec 06, 2019	8.460	8.500	8.460	8.480	7,400	-0.01(-0.12%)
Dec 05, 2019	8.500	8.520	8.480	8.490	40,301	+0.03(+0.35%)
Dec 04, 2019	8.450	8.460	8.450	8.460	15,490	+0.03(+0.36%)
Dec 03, 2019	8.450	8.450	8.430	8.430	15,100	-0.06(-0.71%)
Dec 02, 2019	8.490	8.530	8.490	8.490	12,170	-0.01(-0.12%)
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%)