Lysander Slater Pref Share Activ ETF (TSX: PR )

10.31 CAD UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.030 7.030 7.030 0 -0.07(-0.99%)
Jun 29, 2020 7.100 7.100 7.100 9 +0.00(+0.00%)
Jun 26, 2020 7.020 7.100 7.020 7.100 3,700 +0.01(+0.14%)
Jun 25, 2020 7.090 7.090 7.090 7.090 9,300 -0.10(-1.39%)
Jun 22, 2020 7.190 7.190 7.190 0 +0.03(+0.42%)
Jun 18, 2020 7.160 7.160 7.160 0 -0.02(-0.28%)
Jun 17, 2020 7.180 7.180 7.180 7.180 1,101 -0.02(-0.28%)
Jun 16, 2020 7.200 7.200 7.200 7.200 3,500 +0.04(+0.56%)
Jun 15, 2020 7.140 7.160 7.140 7.160 1,901 +0.01(+0.14%)
Jun 12, 2020 7.150 7.150 7.150 75 +0.00(+0.00%)
Jun 11, 2020 7.140 7.150 7.140 7.150 1,180 -0.06(-0.83%)
Jun 10, 2020 7.230 7.230 7.210 7.210 9,764 -0.04(-0.55%)
Jun 09, 2020 7.250 7.250 7.250 7.250 600 +0.23(+3.28%)
Jun 05, 2020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 04, 2020 6.950 7.030 6.950 7.020 10,586 +0.05(+0.72%)
Jun 03, 2020 6.880 6.970 6.880 6.970 5,156 +0.10(+1.46%)
Jun 01, 2020 6.870 6.870 6.870 0 +0.03(+0.44%)
May 29, 2020 6.880 6.880 6.840 6.840 39,439 -0.03(-0.44%)
May 27, 2020 6.870 6.870 6.870 0 +0.01(+0.15%)
May 26, 2020 6.870 6.870 6.860 6.860 4,500 -0.04(-0.58%)
May 21, 2020 6.900 6.900 6.900 0 -0.04(-0.58%)
May 20, 2020 6.900 7.000 6.900 6.940 3,749 +0.04(+0.58%)
May 19, 2020 6.840 6.900 6.840 6.900 5,000 +0.11(+1.62%)
May 15, 2020 6.790 6.790 6.790 0 -0.06(-0.88%)
May 14, 2020 6.850 6.850 6.850 81 +0.00(+0.00%)
May 13, 2020 6.920 7.000 6.850 6.850 5,856 -0.15(-2.14%)
May 12, 2020 6.950 7.030 6.950 7.000 11,200 -0.06(-0.85%)
May 11, 2020 6.990 7.060 6.990 7.060 4,000 -0.04(-0.56%)
May 08, 2020 7.090 7.100 7.050 7.100 5,899 +0.04(+0.57%)
May 07, 2020 6.950 7.060 6.950 7.060 14,598 +0.11(+1.58%)
May 06, 2020 6.960 6.960 6.950 6.950 11,699 +0.02(+0.29%)
May 04, 2020 6.930 6.930 6.930 0 +0.01(+0.14%)
May 01, 2020 6.930 6.940 6.920 6.920 1,500 -0.08(-1.14%)
Apr 30, 2020 7.000 7.040 7.000 7.000 8,102 -0.05(-0.71%)
Apr 29, 2020 6.830 7.060 6.830 7.050 30,339 +0.18(+2.62%)
Apr 28, 2020 6.840 6.880 6.840 6.870 4,000 +0.07(+1.03%)
Apr 27, 2020 6.750 6.800 6.750 6.800 51,121 +0.07(+1.04%)
Apr 24, 2020 6.730 6.740 6.730 6.730 4,300 +0.01(+0.15%)
Apr 23, 2020 6.700 6.730 6.700 6.720 9,900 +0.02(+0.30%)
Apr 22, 2020 6.700 6.700 6.700 6.700 1,875 -0.02(-0.30%)
Apr 21, 2020 6.600 6.720 6.600 6.720 4,900 +0.15(+2.28%)
Apr 20, 2020 6.540 6.590 6.530 6.570 17,690 -0.06(-0.90%)
Apr 17, 2020 6.650 6.690 6.630 6.630 8,400 +0.05(+0.76%)
Apr 16, 2020 6.630 6.690 6.580 6.580 26,000 -0.09(-1.35%)
Apr 15, 2020 6.670 6.670 6.670 6.670 277 -0.14(-2.06%)
Apr 14, 2020 6.800 6.830 6.800 6.810 29,300 +0.03(+0.44%)
Apr 13, 2020 6.840 6.840 6.780 6.780 4,000 -0.05(-0.73%)
Apr 09, 2020 6.830 6.830 6.830 0 +0.29(+4.43%)
Apr 08, 2020 6.490 6.550 6.490 6.540 9,238 +0.05(+0.77%)
Apr 07, 2020 6.500 6.510 6.490 6.490 4,316 +0.09(+1.41%)
Apr 06, 2020 6.300 6.400 6.300 6.400 13,109 +0.19(+3.06%)
Apr 03, 2020 6.210 6.210 6.210 6.210 662 -0.09(-1.43%)
Apr 02, 2020 6.090 6.300 6.090 6.300 3,575 +0.18(+2.94%)
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.