Lysander Slater Pref Share Activ ETF (TSX: PR )

10.08 CAD +0.05 (+0.50%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.61 10.61 10.61 0 +0.01(+0.09%)
Jun 28, 2017 10.60 10.60 10.60 32 +0.05(+0.47%)
Jun 27, 2017 10.56 10.56 10.55 10.55 992 +0.01(+0.09%)
Jun 26, 2017 10.54 10.54 10.54 10.54 3,570 +0.00(+0.00%)
Jun 23, 2017 10.54 10.54 10.54 10.54 2,725 +0.00(+0.00%)
Jun 22, 2017 10.54 10.57 10.54 10.54 2,537 -0.04(-0.38%)
Jun 21, 2017 10.54 10.58 10.54 10.58 1,445 +0.00(+0.00%)
Jun 20, 2017 10.58 10.58 10.58 10.58 5,900 +0.01(+0.09%)
Jun 19, 2017 10.57 10.57 10.57 10.57 221 +0.01(+0.09%)
Jun 16, 2017 10.54 10.56 10.54 10.56 6,380 +0.02(+0.19%)
Jun 15, 2017 10.54 10.54 10.54 10.54 791 +0.04(+0.38%)
Jun 14, 2017 10.50 10.50 10.50 10.50 967 -0.04(-0.38%)
Jun 13, 2017 10.57 10.57 10.52 10.54 9,185 +0.17(+1.64%)
Jun 12, 2017 10.30 10.37 10.30 10.37 1,465 +0.18(+1.77%)
Jun 08, 2017 10.19 10.19 10.19 25 -0.04(-0.39%)
Jun 07, 2017 10.23 10.23 10.23 10.23 205 -0.02(-0.20%)
Jun 06, 2017 10.27 10.27 10.25 10.25 17,935 +0.00(+0.00%)
Jun 05, 2017 10.25 10.25 10.25 10.25 1,780 -0.08(-0.77%)
Jun 02, 2017 10.33 10.33 10.33 10.33 7,125 +0.00(+0.00%)
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%)
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.