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 (%)
Jun 29, 2016 9.260 9.260 9.260 57 +0.00(+0.00%)
Jun 28, 2016 9.280 9.280 9.260 9.260 542 -0.02(-0.22%)
Jun 24, 2016 9.280 9.280 9.280 0 -0.04(-0.43%)
Jun 23, 2016 9.320 9.320 9.320 9.320 100 +0.09(+0.98%)
Jun 21, 2016 9.230 9.230 9.230 0 +0.05(+0.54%)
Jun 17, 2016 9.180 9.180 9.180 0 +0.01(+0.11%)
Jun 16, 2016 9.210 9.210 9.170 9.170 12,800 -0.12(-1.29%)
Jun 15, 2016 9.300 9.300 9.290 9.290 300 +0.00(+0.00%)
Jun 14, 2016 9.370 9.370 9.290 9.290 1,100 -0.11(-1.17%)
Jun 13, 2016 9.400 9.400 9.400 9.400 795 +0.08(+0.86%)
Jun 10, 2016 9.320 9.320 9.320 9.320 141 -0.05(-0.53%)
Jun 08, 2016 9.370 9.370 9.370 0 +0.03(+0.32%)
Jun 07, 2016 9.330 9.340 9.330 9.340 7,700 +0.04(+0.43%)
Jun 03, 2016 9.300 9.300 9.300 0 -0.05(-0.53%)
Jun 01, 2016 9.350 9.350 9.350 0 +0.03(+0.32%)
May 31, 2016 9.350 9.350 9.320 9.320 5,909 +0.06(+0.65%)
May 30, 2016 9.260 9.260 9.260 9.260 100 -0.05(-0.54%)
May 27, 2016 9.300 9.320 9.300 9.310 11,935 +0.03(+0.32%)
May 25, 2016 9.280 9.280 9.280 0 -0.01(-0.11%)
May 24, 2016 9.280 9.290 9.280 9.290 1,800 +0.01(+0.11%)
May 20, 2016 9.280 9.280 9.280 0 +0.02(+0.22%)
May 19, 2016 9.260 9.260 9.260 9.260 185 -0.01(-0.11%)
May 16, 2016 9.270 9.270 9.270 0 +0.02(+0.22%)
May 13, 2016 9.250 9.250 9.250 9.250 5,330 +0.00(+0.00%)
May 12, 2016 9.240 9.250 9.240 9.250 55,500 +0.05(+0.54%)
May 11, 2016 9.210 9.210 9.200 9.200 8,000 -0.08(-0.86%)
May 10, 2016 9.290 9.290 9.280 9.280 2,300 +0.02(+0.22%)
May 09, 2016 9.260 9.260 9.260 9.260 8,900 +0.01(+0.11%)
May 05, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
May 03, 2016 9.250 9.250 9.250 0 +0.04(+0.43%)
May 02, 2016 9.200 9.210 9.200 9.210 3,236 -0.05(-0.54%)
Apr 29, 2016 9.260 9.260 9.260 9.260 166,173 +0.01(+0.11%)
Apr 28, 2016 9.250 9.250 9.250 9.250 150 +0.06(+0.65%)
Apr 27, 2016 9.160 9.190 9.160 9.190 1,270 -0.06(-0.65%)
Apr 25, 2016 9.250 9.250 9.250 0 +0.01(+0.11%)
Apr 20, 2016 9.240 9.240 9.240 0 +0.02(+0.22%)
Apr 19, 2016 9.230 9.230 9.220 9.220 2,500 -0.02(-0.22%)
Apr 18, 2016 9.240 9.240 9.240 9.240 100 -0.07(-0.75%)
Apr 13, 2016 9.310 9.310 9.310 0 +0.01(+0.11%)
Apr 08, 2016 9.300 9.300 9.300 0 +0.01(+0.11%)
Apr 07, 2016 9.290 9.290 9.290 9.290 100 +0.18(+1.98%)
Apr 05, 2016 9.110 9.110 9.110 13 -0.05(-0.55%)
Mar 31, 2016 9.160 9.160 9.160 0 +0.04(+0.44%)
Mar 23, 2016 9.120 9.120 9.120 0 +0.03(+0.33%)
Mar 22, 2016 8.960 9.090 8.960 9.090 600 +0.09(+1.00%)
Mar 21, 2016 9.000 9.000 9.000 9.000 100 +0.01(+0.11%)
Mar 17, 2016 8.990 8.990 8.990 0 -0.01(-0.11%)
Mar 16, 2016 9.000 9.000 9.000 9.000 500 +0.10(+1.12%)
Mar 11, 2016 8.900 8.900 8.900 0 -0.06(-0.67%)
Mar 10, 2016 8.960 8.960 8.960 8.960 2,050 +0.02(+0.22%)
Mar 04, 2016 8.940 8.940 8.940 0 +0.14(+1.59%)
Mar 02, 2016 8.800 8.800 8.800 0 +0.01(+0.11%)
Mar 01, 2016 8.790 8.790 8.790 8.790 100 +0.02(+0.23%)
Feb 29, 2016 8.770 8.770 8.770 8.770 300 +0.07(+0.80%)
Feb 25, 2016 8.700 8.700 8.700 0 -0.07(-0.80%)
Feb 24, 2016 8.770 8.770 8.770 8.770 4,000 +0.04(+0.46%)
Feb 19, 2016 8.730 8.730 8.730 0 +0.04(+0.46%)
Feb 17, 2016 8.690 8.690 8.690 0 -0.06(-0.69%)
Feb 16, 2016 8.750 8.750 8.750 8.750 1,200 -0.06(-0.68%)
Feb 11, 2016 8.810 8.810 8.810 1,200 -0.08(-0.90%)
Feb 10, 2016 8.890 8.890 8.890 8.890 400 -0.04(-0.45%)
Feb 09, 2016 8.940 8.950 8.930 8.930 7,900 -0.03(-0.33%)
Feb 05, 2016 8.960 8.960 8.960 0 -0.03(-0.33%)
Feb 04, 2016 9.000 9.000 8.990 8.990 3,100 +0.03(+0.33%)
Feb 03, 2016 8.960 8.960 8.960 8.960 500 +0.09(+1.01%)
Feb 02, 2016 8.900 8.900 8.870 8.870 0 -0.06(-0.67%)
Jan 29, 2016 8.930 8.930 8.930 0 +0.14(+1.59%)
Jan 27, 2016 8.790 8.790 8.790 0 -0.01(-0.11%)
Jan 25, 2016 8.800 8.800 8.800 100 -0.04(-0.45%)
Jan 22, 2016 8.840 8.840 8.840 8.840 2,000 +0.27(+3.15%)
Jan 20, 2016 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 19, 2016 8.570 8.570 8.570 8.570 200 -0.14(-1.61%)
Jan 15, 2016 8.710 8.710 8.710 0 -0.04(-0.46%)
Jan 14, 2016 8.940 8.940 8.750 8.750 5,760 -0.23(-2.56%)
Jan 13, 2016 8.980 8.980 8.980 8.980 5,350 -0.17(-1.86%)
Jan 12, 2016 9.150 9.150 9.150 9.150 200 -0.19(-2.03%)
Jan 06, 2016 9.340 9.340 9.340 0 -0.08(-0.85%)
Jan 04, 2016 9.420 9.420 9.420 0 -0.08(-0.84%)
Dec 29, 2015 9.500 9.500 9.500 0 +0.02(+0.21%)
Dec 24, 2015 9.480 9.480 9.480 0 +0.18(+1.94%)
Dec 22, 2015 9.300 9.300 9.300 0 +0.04(+0.43%)
Dec 21, 2015 9.250 9.260 9.250 9.260 950 -0.07(-0.75%)
Dec 18, 2015 9.330 9.330 9.330 9.330 1,200 +0.03(+0.32%)
Dec 17, 2015 9.300 9.300 9.300 9.300 2,300 +0.01(+0.11%)
Dec 16, 2015 9.020 9.290 9.020 9.290 7,400 +0.33(+3.68%)
Dec 15, 2015 8.900 8.960 8.900 8.960 200 +0.07(+0.79%)
Dec 14, 2015 8.890 8.890 8.890 8.890 100 -0.57(-6.03%)
Dec 03, 2015 9.460 9.460 9.460 0 -0.08(-0.84%)
Dec 02, 2015 9.550 9.550 9.540 9.540 2,790 -0.14(-1.45%)
Dec 01, 2015 9.680 9.680 9.680 9.680 20,000 +0.08(+0.83%)
Nov 30, 2015 9.560 9.600 9.550 9.600 3,883 -0.01(-0.10%)
Nov 27, 2015 9.610 9.610 9.610 9.610 300 +0.01(+0.10%)
Nov 26, 2015 9.600 9.600 9.600 9.600 150 -0.03(-0.31%)
Nov 25, 2015 9.630 9.630 9.630 9.630 166,000 -0.29(-2.92%)
Nov 10, 2015 9.920 9.920 9.920 0 +0.33(+3.44%)
Nov 03, 2015 9.590 9.590 9.590 0 +0.01(+0.10%)
Nov 02, 2015 9.580 9.580 9.580 9.580 100 -0.07(-0.73%)
Oct 27, 2015 9.650 9.650 9.650 0 +0.15(+1.58%)
Oct 22, 2015 9.500 9.500 9.500 0 +0.51(+5.67%)
Oct 16, 2015 8.990 8.990 8.990 0 -0.06(-0.66%)
Oct 15, 2015 9.050 9.050 9.050 9.050 117,237 +0.00(+0.00%)
Oct 13, 2015 9.050 9.050 9.050 0 -0.17(-1.84%)
Oct 07, 2015 9.220 9.220 9.220 0 -0.38(-3.96%)
Sep 24, 2015 9.600 9.600 9.600 0 -0.25(-2.54%)
Sep 18, 2015 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 17, 2015 9.850 9.850 9.850 9.850 200 +0.10(+1.03%)
Sep 04, 2015 9.750 9.750 9.750 0 +0.04(+0.41%)
Sep 02, 2015 9.710 9.710 9.710 0 -0.19(-1.92%)
Aug 21, 2015 9.900 9.900 9.900 0 -0.13(-1.30%)
Aug 19, 2015 10.03 10.03 10.03 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.