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 )

9.160 +0.070 (+0.77%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 26, 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 31, 2022 9.410 9.700 9.410 9.700 750 +0.18(+1.89%)
May 27, 2022 9.520 0 +0.06(+0.63%)
May 26, 2022 9.460 9.460 9.460 9.460 100 +0.06(+0.64%)
May 25, 2022 9.400 9.400 9.400 9.400 6,200 +0.01(+0.11%)
May 24, 2022 9.400 9.400 9.390 9.390 3,700 +0.00(+0.00%)
May 20, 2022 9.390 0 +0.01(+0.11%)
May 19, 2022 9.350 9.380 9.350 9.380 1,092 +0.02(+0.21%)
May 17, 2022 9.360 0 +0.06(+0.65%)
May 16, 2022 9.300 9.300 9.300 9.300 400 +0.15(+1.64%)
May 12, 2022 9.150 11 -0.05(-0.54%)
May 11, 2022 9.180 9.200 9.180 9.200 7,955 +0.05(+0.55%)
May 10, 2022 9.150 9.150 9.150 9.150 255 -0.04(-0.44%)
May 09, 2022 9.200 9.200 9.190 9.190 2,160 -0.11(-1.18%)
May 06, 2022 9.300 9.300 9.300 9.300 1,080 +0.00(+0.00%)
May 05, 2022 9.310 9.310 9.300 9.300 7,800 +0.00(+0.00%)
May 04, 2022 9.300 9.300 9.300 9.300 10,400 +0.05(+0.54%)
May 03, 2022 9.250 9.250 9.250 9.250 2,800 +0.05(+0.54%)
May 02, 2022 9.200 9.200 9.200 9.200 100 -0.03(-0.33%)
Apr 29, 2022 9.050 9.240 9.050 9.230 730 +0.18(+1.99%)
Apr 28, 2022 9.050 9.050 9.050 9.050 2,280 +0.00(+0.00%)
Apr 27, 2022 9.090 9.090 9.050 9.050 5,925 -0.14(-1.52%)
Apr 26, 2022 9.100 9.190 9.100 9.190 3,700 -0.29(-3.06%)
Apr 21, 2022 9.480 0 -0.06(-0.63%)
Apr 20, 2022 9.540 9.540 9.540 9.540 2,560 -0.02(-0.21%)
Apr 19, 2022 9.590 9.590 9.560 9.560 200 -0.04(-0.42%)
Apr 18, 2022 9.680 9.680 9.600 9.600 700 -0.10(-1.03%)
Apr 14, 2022 9.700 0 +0.00(+0.00%)
Apr 12, 2022 9.700 0 +0.17(+1.78%)
Apr 07, 2022 9.530 0 -0.39(-3.93%)
Apr 05, 2022 9.920 174 -0.04(-0.40%)
Apr 04, 2022 9.960 9.960 9.960 9.960 800 -0.01(-0.10%)
Apr 01, 2022 10.00 10.00 9.970 9.970 15,970 -0.03(-0.30%)
Mar 31, 2022 9.870 10.00 9.870 10.00 3,200 +0.09(+0.91%)
Mar 30, 2022 9.970 9.970 9.910 9.910 9,548 -0.09(-0.90%)
Mar 29, 2022 9.990 10.00 9.980 10.00 19,700 +0.03(+0.30%)
Mar 28, 2022 9.970 9.970 9.970 9.970 6,400 -0.01(-0.10%)
Mar 25, 2022 9.980 9.980 9.970 9.980 2,100 -0.07(-0.70%)
Mar 24, 2022 10.03 10.06 10.03 10.05 2,100 +0.01(+0.10%)
Mar 23, 2022 10.02 10.04 10.02 10.04 400 +0.01(+0.10%)
Mar 22, 2022 10.08 10.08 10.03 10.03 700 -0.01(-0.10%)
Mar 21, 2022 9.990 10.05 9.990 10.04 2,201 +0.04(+0.40%)
Mar 18, 2022 10.00 10.02 9.990 10.00 1,500 +0.10(+1.01%)
Mar 17, 2022 9.900 9.900 9.900 9.900 1,840 -0.01(-0.10%)
Mar 15, 2022 9.910 0 +0.01(+0.10%)
Mar 14, 2022 9.880 9.900 9.880 9.900 5,000 +0.11(+1.12%)
Mar 08, 2022 9.790 0 -0.05(-0.51%)
Mar 07, 2022 9.900 9.900 9.840 9.840 3,300 -0.08(-0.81%)
Mar 04, 2022 10.00 10.00 9.920 9.920 16,025 -0.08(-0.80%)
Mar 02, 2022 10.00 0 +0.01(+0.10%)
Mar 01, 2022 9.990 9.990 9.990 9.990 457 -0.04(-0.40%)
Feb 25, 2022 10.03 0 +0.10(+1.01%)
Feb 24, 2022 10.12 10.12 9.930 9.930 17,751 -0.12(-1.19%)
Feb 23, 2022 10.10 10.10 10.05 10.05 2,100 -0.09(-0.89%)
Feb 22, 2022 10.15 10.15 10.14 10.14 1,631 -0.01(-0.10%)
Feb 18, 2022 10.15 0 -0.01(-0.10%)
Feb 17, 2022 10.15 10.16 10.15 10.16 2,900 -0.06(-0.59%)
Feb 16, 2022 10.24 10.26 10.17 10.22 20,780 +0.00(+0.00%)
Feb 15, 2022 10.25 10.25 10.18 10.22 5,600 -0.03(-0.29%)
Feb 14, 2022 10.25 10.28 10.25 10.25 15,214 -0.04(-0.39%)
Feb 11, 2022 10.31 10.36 10.29 10.29 22,197 -0.06(-0.58%)
Feb 10, 2022 10.36 10.36 10.31 10.35 7,000 -0.02(-0.19%)
Feb 09, 2022 10.38 10.38 10.37 10.37 4,900 +0.01(+0.10%)
Feb 08, 2022 10.40 10.40 10.34 10.36 14,910 -0.03(-0.29%)
Feb 07, 2022 10.38 10.39 10.38 10.39 4,240 -0.01(-0.10%)
Feb 04, 2022 10.41 10.41 10.38 10.40 2,550 +0.01(+0.10%)
Feb 02, 2022 10.38 10.40 10.38 10.39 2,500 +0.00(+0.00%)
Feb 01, 2022 10.38 10.39 10.38 10.39 1,185 +0.01(+0.10%)
Jan 31, 2022 10.38 10.38 10.38 10.38 362 +0.02(+0.19%)
Jan 28, 2022 10.36 10.36 10.36 10.36 5,835 +0.02(+0.19%)
Jan 27, 2022 10.35 10.35 10.34 10.34 1,070 +0.02(+0.19%)
Jan 26, 2022 10.29 10.32 10.29 10.32 17,846 +0.03(+0.29%)
Jan 25, 2022 10.35 10.35 10.29 10.29 42,901 -0.06(-0.58%)
Jan 24, 2022 10.42 10.42 10.34 10.35 3,270 -0.07(-0.67%)
Jan 21, 2022 10.42 10.42 10.42 10.42 1,400 -0.02(-0.19%)
Jan 20, 2022 10.44 10.44 10.44 10.44 9,600 +0.02(+0.19%)
Jan 18, 2022 10.42 0 -0.03(-0.29%)
Jan 17, 2022 10.45 10.45 10.39 10.45 6,640 +0.01(+0.10%)
Jan 14, 2022 10.45 10.45 10.44 10.44 2,300 +0.02(+0.19%)
Jan 13, 2022 10.42 10.42 10.42 10.42 600 +0.07(+0.68%)
Jan 10, 2022 10.35 0 +0.02(+0.19%)
Jan 06, 2022 10.33 10.33 10.33 98 -0.04(-0.39%)
Jan 05, 2022 10.39 10.39 10.37 10.37 926 -0.11(-1.05%)
Jan 04, 2022 10.48 10.48 10.48 10.48 500 +0.22(+2.14%)
Dec 31, 2021 10.26 10.26 10.26 0 +0.04(+0.39%)
Dec 30, 2021 10.21 10.22 10.21 10.22 3,100 +0.02(+0.20%)
Dec 29, 2021 10.11 10.20 10.11 10.20 3,736 +0.15(+1.49%)
Dec 20, 2021 10.05 10.05 10.05 0 -0.06(-0.59%)
Dec 17, 2021 10.11 10.11 10.11 10.11 1,988 +0.03(+0.30%)
Dec 16, 2021 10.08 10.08 10.08 10.08 151 -0.02(-0.20%)
Dec 15, 2021 10.10 10.10 10.08 10.10 1,512 +0.02(+0.20%)
Dec 14, 2021 10.11 10.15 10.08 10.08 4,174 -0.05(-0.49%)
Dec 10, 2021 10.13 10.13 10.13 1 -0.01(-0.10%)
Dec 09, 2021 10.14 10.14 10.14 10.14 1,257 -0.04(-0.39%)
Dec 08, 2021 10.18 10.18 10.18 10.18 150 -0.03(-0.29%)
Dec 07, 2021 9.990 10.21 9.990 10.21 12,296 +0.06(+0.59%)
Dec 06, 2021 10.15 10.15 10.15 10.15 1,921 -0.05(-0.49%)
Dec 03, 2021 10.21 10.21 10.20 10.20 2,650 -0.03(-0.29%)
Dec 01, 2021 10.23 10.23 10.23 0 +0.00(+0.00%)
Nov 30, 2021 10.26 10.26 10.23 10.23 2,179 -0.08(-0.78%)
Nov 29, 2021 10.31 10.31 10.31 10.31 1,080 -0.01(-0.10%)
Nov 26, 2021 10.44 10.44 10.32 10.32 4,714 -0.14(-1.34%)
Nov 25, 2021 10.46 10.46 10.46 10.46 1,072 +0.01(+0.10%)
Nov 24, 2021 10.45 10.45 10.45 10.45 2,600 -0.01(-0.10%)
Nov 23, 2021 10.44 10.46 10.44 10.46 2,725 -0.01(-0.10%)
Nov 22, 2021 10.44 10.47 10.44 10.47 622 -0.01(-0.10%)
Nov 19, 2021 10.47 10.48 10.47 10.48 1,061 +0.00(+0.00%)
Nov 18, 2021 10.50 10.48 10.48 10.48 4,635 -0.01(-0.10%)
Nov 17, 2021 10.50 10.50 10.47 10.49 4,127 -0.01(-0.10%)
Nov 16, 2021 10.50 10.51 10.50 10.50 17,932 +0.00(+0.00%)
Nov 15, 2021 10.50 10.50 10.50 10.50 100 +0.01(+0.10%)
Nov 11, 2021 10.49 10.49 10.49 0 +0.01(+0.10%)
Nov 10, 2021 10.50 10.48 10.48 1,000 -0.02(-0.19%)
Nov 09, 2021 10.50 10.50 10.50 10.50 300 +0.00(+0.00%)
Nov 08, 2021 10.50 10.50 10.50 10.50 1,200 +0.03(+0.29%)
Nov 05, 2021 10.47 10.47 10.47 10.47 100 -0.03(-0.29%)
Nov 04, 2021 10.50 10.50 10.50 10.50 1,460 +0.00(+0.00%)
Nov 03, 2021 10.49 10.51 10.49 10.50 84,044 +0.01(+0.10%)
Nov 02, 2021 10.45 10.49 10.45 10.49 7,092 +0.03(+0.29%)
Nov 01, 2021 10.33 10.46 10.46 10.46 1,526 +0.00(+0.00%)
Oct 29, 2021 10.31 10.46 10.31 10.46 1,430 +0.02(+0.19%)
Oct 28, 2021 10.41 10.44 10.41 10.44 6,460 -0.02(-0.19%)
Oct 27, 2021 10.42 10.47 10.42 10.46 6,800 +0.02(+0.19%)
Oct 26, 2021 10.37 10.44 10.44 9,316 +0.06(+0.58%)
Oct 25, 2021 10.38 10.38 10.38 10.38 2,200 -0.02(-0.19%)
Oct 22, 2021 10.41 10.41 10.40 10.40 16,920 -0.04(-0.38%)
Oct 21, 2021 10.41 10.44 10.40 10.44 3,301 +0.03(+0.29%)
Oct 20, 2021 10.40 10.41 10.38 10.41 7,000 +0.00(+0.00%)
Oct 18, 2021 10.41 10.41 10.41 0 -0.01(-0.10%)
Oct 15, 2021 10.36 10.42 10.36 10.42 2,900 +0.06(+0.58%)
Oct 14, 2021 10.36 10.36 10.35 10.36 7,500 +0.00(+0.00%)
Oct 12, 2021 10.36 10.36 10.36 0 +0.03(+0.29%)
Oct 07, 2021 10.33 10.33 10.33 0 +0.01(+0.10%)
Oct 06, 2021 10.21 10.32 10.21 10.32 3,292 -0.05(-0.48%)
Oct 05, 2021 10.35 10.38 10.35 10.37 8,557 +0.02(+0.19%)
Oct 04, 2021 10.30 10.37 10.30 10.35 8,136 +0.05(+0.49%)
Oct 01, 2021 10.19 10.30 10.19 10.30 6,310 +0.05(+0.49%)
Sep 30, 2021 10.25 10.25 10.25 10.25 200 +0.08(+0.79%)
Sep 23, 2021 10.17 10.17 10.17 0 +0.07(+0.69%)
Sep 22, 2021 10.14 10.14 10.10 10.10 970 +0.01(+0.10%)
Sep 21, 2021 10.10 10.10 10.09 10.09 591 -0.01(-0.10%)
Sep 20, 2021 10.10 10.10 10.10 10.10 1,000 -0.05(-0.49%)
Sep 17, 2021 10.15 10.15 10.15 10.15 133 -0.05(-0.49%)
Sep 16, 2021 10.11 10.20 10.11 10.20 7,050 +0.03(+0.29%)
Sep 15, 2021 10.17 10.17 10.17 10.17 1,958 +0.00(+0.00%)
Sep 13, 2021 10.17 10.17 10.17 0 +0.01(+0.10%)
Sep 10, 2021 10.15 10.16 10.15 10.16 1,400 +0.01(+0.10%)
Sep 09, 2021 10.19 10.20 10.15 10.15 12,000 +0.03(+0.30%)
Sep 08, 2021 10.13 10.13 10.12 10.12 4,850 -0.01(-0.10%)
Sep 07, 2021 10.14 10.14 10.12 10.13 5,975 -0.01(-0.10%)
Sep 03, 2021 10.14 10.14 10.14 0 -0.04(-0.39%)
Sep 02, 2021 10.18 10.18 10.18 10.18 2,702 +0.00(+0.00%)
Sep 01, 2021 10.20 10.20 10.17 10.18 39,413 -0.02(-0.20%)
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.