Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.080 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 8.770 8.770 8.770 0 -0.12(-1.35%)
May 29, 2019 8.890 8.890 8.890 8.890 5,600 -0.03(-0.34%)
May 28, 2019 8.920 8.920 8.920 8.920 3,395 -0.02(-0.22%)
May 27, 2019 8.940 8.940 8.940 8.940 1,500 +0.00(+0.00%)
May 24, 2019 8.940 8.940 8.940 8.940 100 -0.07(-0.78%)
May 23, 2019 9.000 9.020 9.000 9.010 3,511 -0.01(-0.11%)
May 22, 2019 9.000 9.020 9.000 9.020 6,411 -0.01(-0.11%)
May 21, 2019 9.000 9.030 9.000 9.030 5,932 +0.06(+0.67%)
May 17, 2019 8.970 8.970 8.970 0 +0.00(+0.00%)
May 16, 2019 8.970 8.970 8.970 8.970 100 +0.03(+0.34%)
May 15, 2019 8.940 8.940 8.940 8.940 573 -0.04(-0.45%)
May 14, 2019 8.940 8.980 8.940 8.980 7,773 +0.07(+0.79%)
May 13, 2019 8.910 8.910 8.910 8.910 232 -0.03(-0.34%)
May 10, 2019 8.980 8.980 8.940 8.940 1,879 -0.04(-0.45%)
May 09, 2019 8.980 9.000 8.980 8.980 6,400 -0.04(-0.44%)
May 08, 2019 9.010 9.020 9.010 9.020 12,028 +0.02(+0.22%)
May 07, 2019 8.960 9.050 8.960 9.000 5,800 -0.04(-0.44%)
May 06, 2019 8.980 9.040 8.980 9.040 10,629 -0.02(-0.22%)
May 03, 2019 9.050 9.080 9.050 9.060 5,105 +0.01(+0.11%)
May 02, 2019 8.940 9.050 8.940 9.050 2,851 +0.02(+0.22%)
May 01, 2019 9.020 9.030 9.020 9.030 2,454 -0.03(-0.33%)
Apr 30, 2019 9.060 9.060 9.040 9.060 8,843 +0.00(+0.00%)
Apr 29, 2019 9.050 9.060 9.040 9.060 2,412 -0.02(-0.22%)
Apr 26, 2019 9.080 9.080 9.080 9.080 300 -0.02(-0.22%)
Apr 25, 2019 9.100 9.100 9.060 9.100 3,124 +0.05(+0.55%)
Apr 24, 2019 9.100 9.100 9.050 9.050 16,400 -0.05(-0.55%)
Apr 22, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 17, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 16, 2019 9.100 9.100 9.100 9.100 3,758 +0.01(+0.11%)
Apr 15, 2019 9.100 9.100 9.080 9.090 5,325 -0.02(-0.22%)
Apr 12, 2019 9.100 9.110 9.070 9.110 5,630 +0.03(+0.33%)
Apr 11, 2019 9.050 9.080 9.050 9.080 2,200 +0.05(+0.55%)
Apr 10, 2019 9.060 9.060 9.030 9.030 10,599 -0.03(-0.33%)
Apr 09, 2019 9.100 9.100 9.060 9.060 3,888 +0.01(+0.11%)
Apr 08, 2019 9.070 9.070 9.050 9.050 1,263 -0.01(-0.11%)
Apr 05, 2019 9.050 9.060 9.050 9.060 5,899 +0.01(+0.11%)
Apr 04, 2019 9.010 9.060 9.010 9.050 8,459 +0.01(+0.11%)
Apr 03, 2019 9.070 9.070 9.040 9.040 11,119 +0.01(+0.11%)
Apr 02, 2019 9.010 9.030 9.010 9.030 2,915 +0.01(+0.11%)
Apr 01, 2019 9.020 9.020 9.020 9.020 6,900 +0.01(+0.11%)
Mar 29, 2019 9.010 9.010 9.010 9.010 6,463 +0.03(+0.33%)
Mar 28, 2019 9.010 9.010 8.980 8.980 445 +0.01(+0.11%)
Mar 27, 2019 8.960 9.010 8.960 8.970 2,777 -0.06(-0.66%)
Mar 26, 2019 9.000 9.030 9.000 9.030 2,301 -0.12(-1.31%)
Mar 25, 2019 9.150 9.150 9.150 9.150 230 +0.12(+1.33%)
Mar 22, 2019 9.050 9.070 9.030 9.030 14,773 -0.05(-0.55%)
Mar 21, 2019 9.080 9.080 9.080 9.080 14,344 -0.08(-0.87%)
Mar 20, 2019 9.160 9.160 9.150 9.160 492 +0.01(+0.11%)
Mar 19, 2019 9.090 9.150 9.070 9.150 23,076 +0.06(+0.66%)
Mar 18, 2019 9.100 9.100 9.090 9.090 3,321 +0.02(+0.22%)
Mar 15, 2019 9.060 9.070 9.060 9.070 1,121 -0.05(-0.55%)
Mar 14, 2019 9.100 9.120 9.100 9.120 12,141 +0.03(+0.33%)
Mar 13, 2019 9.060 9.090 9.060 9.090 23,000 +0.09(+1.00%)
Mar 12, 2019 8.920 9.000 8.920 9.000 6,711 -0.02(-0.22%)
Mar 08, 2019 9.020 9.020 9.020 0 +0.00(+0.00%)
Mar 07, 2019 9.070 9.070 9.020 9.020 8,233 -0.10(-1.10%)
Mar 06, 2019 9.140 9.140 9.070 9.120 2,784 -0.04(-0.44%)
Mar 05, 2019 9.120 9.160 9.120 9.160 500 +0.01(+0.11%)
Mar 04, 2019 9.190 9.190 9.140 9.150 15,804 -0.01(-0.11%)
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.