Lysander Slater Pref Share Activ ETF (TSX: PR )

10.21 CAD +0.06 (+0.59%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.44 10.44 10.44 0 -0.03(-0.29%)
Jun 28, 2018 10.48 10.48 10.47 10.47 639 -0.03(-0.29%)
Jun 27, 2018 10.51 10.51 10.50 10.50 37,075 +0.00(+0.00%)
Jun 26, 2018 10.51 10.51 10.50 10.50 13,003 -0.02(-0.19%)
Jun 25, 2018 10.51 10.52 10.47 10.52 6,200 +0.01(+0.10%)
Jun 22, 2018 10.50 10.51 10.50 10.51 23,700 +0.05(+0.48%)
Jun 21, 2018 10.51 10.51 10.46 10.46 7,200 -0.04(-0.38%)
Jun 20, 2018 10.50 10.50 10.50 10.50 700 +0.00(+0.00%)
Jun 19, 2018 10.50 10.50 10.50 10.50 5,000 -0.01(-0.10%)
Jun 18, 2018 10.50 10.52 10.50 10.51 12,360 +0.01(+0.10%)
Jun 15, 2018 10.47 10.50 10.47 10.50 9,900 -0.02(-0.19%)
Jun 14, 2018 10.51 10.52 10.51 10.52 3,203 +0.05(+0.48%)
Jun 13, 2018 10.47 10.49 10.47 10.47 2,144 -0.01(-0.10%)
Jun 12, 2018 10.48 10.49 10.46 10.48 7,023 +0.00(+0.00%)
Jun 11, 2018 10.50 10.50 10.46 10.48 5,325 +0.02(+0.19%)
Jun 07, 2018 10.46 10.46 10.46 0 +0.01(+0.10%)
Jun 06, 2018 10.49 10.49 10.45 10.45 5,468 +0.00(+0.00%)
Jun 05, 2018 10.49 10.49 10.45 10.45 12,724 -0.02(-0.19%)
Jun 04, 2018 10.48 10.48 10.47 10.47 770 -0.02(-0.19%)
Jun 01, 2018 10.45 10.49 10.45 10.49 2,217 +0.00(+0.00%)
May 31, 2018 10.50 10.50 10.45 10.49 3,997 +0.01(+0.10%)
May 30, 2018 10.41 10.51 10.41 10.48 12,867 -0.01(-0.10%)
May 29, 2018 10.55 10.55 10.49 10.49 27,254 -0.04(-0.38%)
May 28, 2018 10.57 10.57 10.53 10.53 1,500 -0.04(-0.38%)
May 25, 2018 10.57 10.58 10.55 10.57 17,066 -0.01(-0.09%)
May 24, 2018 10.60 10.60 10.57 10.58 2,500 -0.02(-0.19%)
May 23, 2018 10.62 10.62 10.60 10.60 16,846 -0.02(-0.19%)
May 22, 2018 10.62 10.62 10.62 10.62 7,500 -0.01(-0.09%)
May 18, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
May 17, 2018 10.63 10.63 10.63 10.63 2,900 +0.04(+0.38%)
May 16, 2018 10.60 10.60 10.59 10.59 6,160 +0.06(+0.57%)
May 11, 2018 10.53 10.53 10.53 0 -0.03(-0.28%)
May 10, 2018 10.56 10.56 10.56 10.56 5,000 +0.04(+0.38%)
May 09, 2018 10.50 10.52 10.50 10.52 510 +0.02(+0.19%)
May 08, 2018 10.50 10.50 10.50 10.50 400 +0.03(+0.29%)
May 07, 2018 10.45 10.47 10.45 10.47 8,826 +0.01(+0.10%)
May 03, 2018 10.46 10.46 10.46 0 +0.01(+0.10%)
May 01, 2018 10.45 10.45 10.45 0 +0.05(+0.48%)
Apr 26, 2018 10.40 10.40 10.40 0 +0.04(+0.39%)
Apr 25, 2018 10.41 10.41 10.36 10.36 3,423 -0.06(-0.58%)
Apr 24, 2018 10.44 10.44 10.40 10.42 1,422 -0.02(-0.19%)
Apr 23, 2018 10.40 10.44 10.40 10.44 2,600 -0.01(-0.10%)
Apr 20, 2018 10.45 10.45 10.45 10.45 4,000 -0.01(-0.10%)
Apr 19, 2018 10.48 10.48 10.45 10.46 11,028 -0.02(-0.19%)
Apr 18, 2018 10.47 10.48 10.47 10.48 8,273 +0.03(+0.29%)
Apr 17, 2018 10.46 10.46 10.45 10.45 5,933 +0.00(+0.00%)
Apr 16, 2018 10.41 10.46 10.41 10.45 5,540 +0.00(+0.00%)
Apr 13, 2018 10.44 10.45 10.44 10.45 4,903 +0.02(+0.19%)
Apr 12, 2018 10.45 10.45 10.42 10.43 22,731 +0.03(+0.29%)
Apr 11, 2018 10.40 10.40 10.40 10.40 1,658 -0.03(-0.29%)
Apr 10, 2018 10.36 10.43 10.36 10.43 7,753 +0.01(+0.10%)
Apr 09, 2018 10.37 10.42 10.37 10.42 3,855 +0.05(+0.48%)
Apr 06, 2018 10.45 10.45 10.37 10.37 1,110 -0.05(-0.48%)
Apr 05, 2018 10.42 10.42 10.40 10.42 7,194 +0.04(+0.39%)
Apr 04, 2018 10.35 10.39 10.35 10.38 27,600 +0.01(+0.10%)
Apr 03, 2018 10.40 10.42 10.37 10.37 1,360 -0.07(-0.67%)
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.