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 (%)
Jun 30, 2020 7.030 7.030 7.030 0 -0.07(-0.99%)
Jun 29, 2020 7.100 7.100 7.100 9 +0.00(+0.00%)
Jun 26, 2020 7.020 7.100 7.020 7.100 3,700 +0.01(+0.14%)
Jun 25, 2020 7.090 7.090 7.090 7.090 9,300 -0.10(-1.39%)
Jun 22, 2020 7.190 7.190 7.190 0 +0.03(+0.42%)
Jun 18, 2020 7.160 7.160 7.160 0 -0.02(-0.28%)
Jun 17, 2020 7.180 7.180 7.180 7.180 1,101 -0.02(-0.28%)
Jun 16, 2020 7.200 7.200 7.200 7.200 3,500 +0.04(+0.56%)
Jun 15, 2020 7.140 7.160 7.140 7.160 1,901 +0.01(+0.14%)
Jun 12, 2020 7.150 7.150 7.150 75 +0.00(+0.00%)
Jun 11, 2020 7.140 7.150 7.140 7.150 1,180 -0.06(-0.83%)
Jun 10, 2020 7.230 7.230 7.210 7.210 9,764 -0.04(-0.55%)
Jun 09, 2020 7.250 7.250 7.250 7.250 600 +0.23(+3.28%)
Jun 05, 2020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 04, 2020 6.950 7.030 6.950 7.020 10,586 +0.05(+0.72%)
Jun 03, 2020 6.880 6.970 6.880 6.970 5,156 +0.10(+1.46%)
Jun 01, 2020 6.870 6.870 6.870 0 +0.03(+0.44%)
May 29, 2020 6.880 6.880 6.840 6.840 39,439 -0.03(-0.44%)
May 27, 2020 6.870 6.870 6.870 0 +0.01(+0.15%)
May 26, 2020 6.870 6.870 6.860 6.860 4,500 -0.04(-0.58%)
May 21, 2020 6.900 6.900 6.900 0 -0.04(-0.58%)
May 20, 2020 6.900 7.000 6.900 6.940 3,749 +0.04(+0.58%)
May 19, 2020 6.840 6.900 6.840 6.900 5,000 +0.11(+1.62%)
May 15, 2020 6.790 6.790 6.790 0 -0.06(-0.88%)
May 14, 2020 6.850 6.850 6.850 81 +0.00(+0.00%)
May 13, 2020 6.920 7.000 6.850 6.850 5,856 -0.15(-2.14%)
May 12, 2020 6.950 7.030 6.950 7.000 11,200 -0.06(-0.85%)
May 11, 2020 6.990 7.060 6.990 7.060 4,000 -0.04(-0.56%)
May 08, 2020 7.090 7.100 7.050 7.100 5,899 +0.04(+0.57%)
May 07, 2020 6.950 7.060 6.950 7.060 14,598 +0.11(+1.58%)
May 06, 2020 6.960 6.960 6.950 6.950 11,699 +0.02(+0.29%)
May 04, 2020 6.930 6.930 6.930 0 +0.01(+0.14%)
May 01, 2020 6.930 6.940 6.920 6.920 1,500 -0.08(-1.14%)
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%)
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.