Skip to main content

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.010 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.20 10.20 10.20 10.20 66,600 +0.00(+0.00%)
Aug 30, 2021 10.16 10.20 10.16 10.20 34,358 +0.01(+0.10%)
Aug 27, 2021 10.19 10.19 10.19 10.19 185 +0.03(+0.30%)
Aug 25, 2021 10.16 10.16 10.16 1 +0.04(+0.40%)
Aug 24, 2021 10.10 10.12 10.09 10.12 4,050 +0.02(+0.20%)
Aug 23, 2021 10.10 10.10 10.10 10.10 607 +0.04(+0.40%)
Aug 20, 2021 10.06 10.06 10.06 10.06 200 -0.01(-0.10%)
Aug 18, 2021 10.07 10.07 10.07 0 -0.05(-0.49%)
Aug 17, 2021 10.14 10.14 10.12 10.12 4,950 -0.02(-0.20%)
Aug 16, 2021 10.14 10.15 10.13 10.14 17,440 +0.01(+0.10%)
Aug 13, 2021 10.13 10.13 10.13 10.13 11,101 +0.07(+0.70%)
Aug 12, 2021 10.06 10.06 10.06 10.06 180 +0.01(+0.10%)
Aug 11, 2021 10.07 10.09 10.05 10.05 11,550 -0.03(-0.30%)
Aug 10, 2021 10.08 10.08 10.08 10.08 3,741 +0.01(+0.10%)
Aug 09, 2021 10.07 10.07 10.07 10.07 2,000 +0.00(+0.00%)
Aug 06, 2021 10.07 10.07 10.07 10.07 2,100 +0.01(+0.10%)
Aug 05, 2021 10.07 10.07 10.06 10.06 3,100 +0.01(+0.10%)
Aug 04, 2021 10.11 10.11 10.05 10.05 3,400 -0.04(-0.40%)
Aug 03, 2021 9.850 10.09 9.850 10.09 5,200 +0.00(+0.00%)
Jul 30, 2021 10.09 10.09 10.09 0 +0.03(+0.30%)
Jul 29, 2021 10.10 10.10 10.03 10.06 1,632 -0.01(-0.10%)
Jul 28, 2021 10.06 10.07 10.05 10.07 4,995 -0.03(-0.30%)
Jul 27, 2021 10.01 10.10 10.01 10.10 700 +0.02(+0.20%)
Jul 26, 2021 10.08 10.08 10.08 10.08 2,055 +0.00(+0.00%)
Jul 23, 2021 10.08 10.08 10.08 10.08 4,020 +0.05(+0.50%)
Jul 22, 2021 10.04 10.04 10.03 10.03 250 +0.04(+0.40%)
Jul 21, 2021 10.03 10.03 9.990 9.990 1,075 -0.04(-0.40%)
Jul 20, 2021 10.06 10.06 10.03 10.03 1,100 +0.01(+0.10%)
Jul 19, 2021 10.05 10.05 10.02 10.02 3,401 -0.12(-1.18%)
Jul 16, 2021 10.30 10.30 10.14 10.14 4,600 +0.03(+0.30%)
Jul 13, 2021 10.11 10.11 10.11 41 +0.00(+0.00%)
Jul 12, 2021 10.09 10.11 10.09 10.11 1,050 +0.02(+0.20%)
Jul 09, 2021 10.12 10.12 10.09 10.09 2,198 -0.01(-0.10%)
Jul 07, 2021 10.10 10.10 10.10 0 +0.02(+0.20%)
Jul 06, 2021 9.980 10.08 9.980 10.08 10,350 -0.03(-0.30%)
Jul 05, 2021 10.11 10.11 10.11 10.11 135 +0.03(+0.30%)
Jul 02, 2021 10.08 10.08 10.08 10.08 1,450 +0.01(+0.10%)
Jun 30, 2021 10.07 10.07 10.07 0 -0.01(-0.10%)
Jun 29, 2021 10.10 10.10 10.08 10.08 2,490 -0.02(-0.20%)
Jun 28, 2021 10.07 10.10 10.07 10.10 1,622 +0.00(+0.00%)
Jun 25, 2021 10.12 10.12 10.10 10.10 11,300 +0.00(+0.00%)
Jun 24, 2021 10.14 10.15 10.10 10.10 2,655 -0.02(-0.20%)
Jun 23, 2021 10.12 10.12 10.12 10.12 500 +0.04(+0.40%)
Jun 22, 2021 10.07 10.08 10.05 10.08 1,497 +0.01(+0.10%)
Jun 21, 2021 10.07 10.07 10.07 10.07 500 +0.06(+0.60%)
Jun 18, 2021 10.01 10.01 10.01 10.01 100 -0.12(-1.18%)
Jun 16, 2021 10.13 10.13 10.13 24 -0.02(-0.20%)
Jun 15, 2021 10.15 10.15 10.13 10.15 11,355 -0.02(-0.20%)
Jun 14, 2021 10.19 10.19 10.17 10.17 3,146 +0.00(+0.00%)
Jun 11, 2021 10.20 10.20 10.15 10.17 16,146 -0.02(-0.20%)
Jun 10, 2021 10.19 10.19 10.19 10.19 849 +0.02(+0.20%)
Jun 09, 2021 10.17 10.17 10.17 10.17 360 -0.01(-0.10%)
Jun 08, 2021 10.21 10.22 10.18 10.18 4,567 -0.02(-0.20%)
Jun 07, 2021 10.20 10.21 10.20 10.20 2,864 +0.05(+0.49%)
Jun 04, 2021 10.20 10.25 10.15 10.15 14,485 -0.02(-0.20%)
Jun 03, 2021 10.17 10.17 10.17 10.17 400 +0.01(+0.10%)
Jun 02, 2021 10.13 10.16 10.13 10.16 22,300 +0.06(+0.59%)
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.