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 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%)
May 02, 2016 9.200 9.210 9.200 9.210 3,236 -0.05(-0.54%)
Apr 29, 2016 9.260 9.260 9.260 9.260 166,173 +0.01(+0.11%)
Apr 28, 2016 9.250 9.250 9.250 9.250 150 +0.06(+0.65%)
Apr 27, 2016 9.160 9.190 9.160 9.190 1,270 -0.06(-0.65%)
Apr 25, 2016 9.250 9.250 9.250 0 +0.01(+0.11%)
Apr 20, 2016 9.240 9.240 9.240 0 +0.02(+0.22%)
Apr 19, 2016 9.230 9.230 9.220 9.220 2,500 -0.02(-0.22%)
Apr 18, 2016 9.240 9.240 9.240 9.240 100 -0.07(-0.75%)
Apr 13, 2016 9.310 9.310 9.310 0 +0.01(+0.11%)
Apr 08, 2016 9.300 9.300 9.300 0 +0.01(+0.11%)
Apr 07, 2016 9.290 9.290 9.290 9.290 100 +0.18(+1.98%)
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.