Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		10.33	10.33	10.33	80	+0.00(+0.00%)
May 30, 2017	10.33	10.33	10.33	10.33	611	-0.02(-0.19%)
May 29, 2017	10.35	10.35	10.35	10.35	450	-0.04(-0.38%)
May 26, 2017	10.41	10.41	10.39	10.39	3,690	-0.01(-0.10%)
May 25, 2017	10.43	10.43	10.40	10.40	33,025	-0.02(-0.19%)
May 24, 2017	10.41	10.42	10.41	10.42	2,244	-0.01(-0.10%)
May 23, 2017	10.40	10.43	10.40	10.43	510	+0.03(+0.29%)
May 18, 2017		10.40	10.40	10.40	0	-0.04(-0.38%)
May 17, 2017	10.48	10.49	10.42	10.44	6,749	-0.06(-0.57%)
May 16, 2017	10.50	10.53	10.50	10.50	13,091	-0.02(-0.19%)
May 15, 2017	10.52	10.52	10.52	10.52	729	+0.02(+0.19%)
May 12, 2017	10.50	10.50	10.50	10.50	4,703	-0.03(-0.28%)
May 11, 2017	10.50	10.53	10.50	10.53	5,491	-0.02(-0.19%)
May 09, 2017		10.55	10.55	10.55	70	+0.09(+0.86%)
May 08, 2017	10.50	10.50	10.46	10.46	10,139	-0.05(-0.48%)
May 04, 2017		10.51	10.51	10.51	0	-0.04(-0.38%)
May 03, 2017	10.55	10.55	10.55	10.55	10,077	-0.01(-0.09%)
May 02, 2017	10.51	10.57	10.51	10.56	17,300	-0.03(-0.28%)
May 01, 2017	10.61	10.61	10.59	10.59	1,550	+0.01(+0.09%)
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%)