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 (%)
Jul 31, 2018 10.51 10.55 10.51 10.55 18,661 +0.03(+0.29%)
Jul 30, 2018 10.55 10.55 10.52 10.52 10,499 -0.05(-0.47%)
Jul 26, 2018 10.57 10.57 10.57 0 +0.01(+0.09%)
Jul 25, 2018 10.55 10.56 10.55 10.56 5,663 +0.00(+0.00%)
Jul 24, 2018 10.61 10.61 10.54 10.56 1,493 +0.03(+0.28%)
Jul 23, 2018 10.59 10.60 10.53 10.53 3,572 +0.00(+0.00%)
Jul 20, 2018 10.53 10.57 10.53 10.53 7,928 -0.01(-0.09%)
Jul 19, 2018 10.58 10.58 10.54 10.54 5,663 -0.04(-0.38%)
Jul 18, 2018 10.58 10.58 10.58 10.58 200 +0.05(+0.47%)
Jul 17, 2018 10.51 10.53 10.51 10.53 516 -0.06(-0.57%)
Jul 16, 2018 10.59 10.59 10.55 10.59 2,690 +0.06(+0.57%)
Jul 13, 2018 10.49 10.53 10.49 10.53 522 -0.02(-0.19%)
Jul 12, 2018 10.54 10.55 10.54 10.55 2,700 +0.05(+0.48%)
Jul 10, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 06, 2018 10.50 10.50 10.50 0 +0.01(+0.10%)
Jul 05, 2018 10.49 10.49 10.48 10.49 847 +0.05(+0.48%)
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%)
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.