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 (%)
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%)
Mar 01, 2019 9.150 9.180 9.150 9.160 5,889 +0.02(+0.22%)
Feb 28, 2019 9.160 9.160 9.140 9.140 713 +0.03(+0.33%)
Feb 27, 2019 9.110 9.110 9.110 24 +0.00(+0.00%)
Feb 26, 2019 9.050 9.110 9.050 9.110 11,489 +0.05(+0.55%)
Feb 25, 2019 9.140 9.140 9.060 9.060 5,866 +0.05(+0.55%)
Feb 22, 2019 9.020 9.030 9.010 9.010 2,719 +0.02(+0.22%)
Feb 21, 2019 8.990 9.080 8.990 8.990 5,187 +0.00(+0.00%)
Feb 20, 2019 9.020 9.020 8.990 8.990 1,194 -0.01(-0.11%)
Feb 19, 2019 9.000 9.000 9.000 9.000 1,100 +0.07(+0.78%)
Feb 15, 2019 8.930 8.930 8.930 0 -0.02(-0.22%)
Feb 14, 2019 8.960 8.960 8.920 8.950 4,971 -0.04(-0.44%)
Feb 13, 2019 9.050 9.050 8.960 8.990 13,161 -0.08(-0.88%)
Feb 12, 2019 9.100 9.100 9.070 9.070 11,413 -0.02(-0.22%)
Feb 11, 2019 9.140 9.140 9.090 9.090 10,431 +0.01(+0.11%)
Feb 08, 2019 9.050 9.110 9.040 9.080 22,279 +0.00(+0.00%)
Feb 07, 2019 9.120 9.120 9.050 9.080 8,780 -0.08(-0.87%)
Feb 06, 2019 9.180 9.180 9.160 9.160 7,972 +0.01(+0.11%)
Feb 05, 2019 9.110 9.150 9.110 9.150 15,933 -0.01(-0.11%)
Feb 04, 2019 9.160 9.160 9.160 9.160 190 +0.09(+0.99%)
Feb 01, 2019 9.000 9.070 9.000 9.070 2,193 +0.07(+0.78%)
Jan 31, 2019 9.000 9.000 9.000 9.000 600 -0.06(-0.66%)
Jan 30, 2019 9.060 9.060 9.060 122 +0.00(+0.00%)
Jan 29, 2019 9.080 9.080 9.060 9.060 900 +0.00(+0.00%)
Jan 28, 2019 9.040 9.060 9.040 9.060 1,385 -0.04(-0.44%)
Jan 25, 2019 9.060 9.100 9.020 9.100 9,861 +0.04(+0.44%)
Jan 24, 2019 9.060 9.060 9.050 9.060 11,545 -0.01(-0.11%)
Jan 23, 2019 9.090 9.150 9.070 9.070 5,202 -0.08(-0.87%)
Jan 22, 2019 9.130 9.180 9.120 9.150 3,594 -0.05(-0.54%)
Jan 21, 2019 9.280 9.280 9.200 9.200 4,275 +0.00(+0.00%)
Jan 18, 2019 9.180 9.250 9.180 9.200 3,368 -0.07(-0.76%)
Jan 17, 2019 9.220 9.270 9.220 9.270 5,300 -0.02(-0.22%)
Jan 16, 2019 9.310 9.350 9.280 9.290 5,796 -0.10(-1.06%)
Jan 14, 2019 9.310 9.390 9.280 9.390 6,300 -0.01(-0.11%)
Jan 11, 2019 9.400 9.400 9.400 9.400 135 +0.04(+0.43%)
Jan 10, 2019 9.390 9.400 9.360 9.360 1,059 -0.01(-0.11%)
Jan 09, 2019 9.290 9.370 9.290 9.370 300 +0.16(+1.74%)
Jan 08, 2019 9.380 9.380 9.190 9.210 5,854 +0.02(+0.22%)
Jan 07, 2019 8.980 9.190 8.980 9.190 570 +0.19(+2.11%)
Jan 04, 2019 9.000 9.000 9.000 9.000 650 +0.02(+0.22%)
Jan 03, 2019 9.050 9.050 8.980 8.980 2,036 -0.05(-0.55%)
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.