Lysander Slater Pref Share Activ ETF (TSX: PR )

10.20 CAD UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2020 6.160 6.160 6.160 0 +0.09(+1.48%)
Mar 27, 2020 6.100 6.100 6.070 6.070 5,576 -0.31(-4.86%)
Mar 26, 2020 6.220 6.380 6.220 6.380 1,351 +0.53(+9.06%)
Mar 25, 2020 5.600 5.850 5.600 5.850 3,950 +0.28(+5.03%)
Mar 24, 2020 5.350 5.600 5.350 5.570 14,433 +0.17(+3.15%)
Mar 23, 2020 5.480 5.480 5.400 5.400 18,188 -0.29(-5.10%)
Mar 20, 2020 5.690 5.690 5.690 5.690 225 +0.19(+3.45%)
Mar 19, 2020 5.330 5.500 5.330 5.500 1,863 -0.28(-4.84%)
Mar 17, 2020 5.780 5.780 5.780 0 -0.03(-0.52%)
Mar 16, 2020 6.200 6.200 5.810 5.810 19,900 -0.74(-11.30%)
Mar 13, 2020 6.560 6.560 6.490 6.550 67,052 -0.05(-0.76%)
Mar 12, 2020 6.720 6.850 6.550 6.600 20,563 -0.58(-8.08%)
Mar 11, 2020 7.360 7.360 7.130 7.180 12,236 -0.18(-2.45%)
Mar 10, 2020 7.420 7.420 7.240 7.360 14,500 -0.04(-0.54%)
Mar 09, 2020 7.460 7.460 7.260 7.400 3,284 -0.66(-8.19%)
Mar 05, 2020 8.060 8.060 8.060 0 -0.07(-0.86%)
Mar 04, 2020 8.120 8.130 8.050 8.130 4,816 +0.02(+0.25%)
Mar 03, 2020 8.190 8.190 8.110 8.110 27,311 -0.08(-0.98%)
Mar 02, 2020 8.140 8.220 8.130 8.190 13,534 -0.11(-1.33%)
Feb 28, 2020 8.300 8.300 8.300 8.300 1,500 -0.07(-0.84%)
Feb 27, 2020 8.390 8.390 8.370 8.370 3,200 -0.22(-2.56%)
Feb 26, 2020 8.650 8.650 8.590 8.590 10,100 -0.02(-0.23%)
Feb 25, 2020 8.610 8.610 8.610 8.610 8,345 -0.12(-1.37%)
Feb 24, 2020 8.840 8.840 8.730 8.730 3,938 -0.09(-1.02%)
Feb 21, 2020 8.840 8.840 8.820 8.820 2,900 -0.01(-0.11%)
Feb 20, 2020 8.830 8.840 8.830 8.830 3,700 +0.00(+0.00%)
Feb 19, 2020 8.830 8.830 8.830 8.830 1,900 +0.00(+0.00%)
Feb 18, 2020 8.820 8.830 8.820 8.830 4,750 +0.00(+0.00%)
Feb 14, 2020 8.830 8.830 8.830 0 +0.05(+0.57%)
Feb 13, 2020 8.780 8.780 8.780 55 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,270 -0.03(-0.34%)
Feb 11, 2020 8.840 8.840 8.810 8.810 6,535 -0.02(-0.23%)
Feb 10, 2020 8.830 8.830 8.830 8.830 452 -0.04(-0.45%)
Feb 07, 2020 8.870 8.870 8.870 8.870 7,700 +0.03(+0.34%)
Feb 06, 2020 8.820 8.840 8.820 8.840 27,900 +0.02(+0.23%)
Feb 05, 2020 8.770 8.820 8.770 8.820 20,975 +0.05(+0.57%)
Feb 04, 2020 8.760 8.770 8.760 8.770 928 -0.01(-0.11%)
Feb 03, 2020 8.780 8.780 8.780 8.780 1,000 +0.04(+0.46%)
Jan 31, 2020 8.750 8.750 8.730 8.740 26,900 -0.03(-0.34%)
Jan 30, 2020 8.790 8.790 8.770 8.770 3,179 -0.07(-0.79%)
Jan 29, 2020 8.820 8.870 8.820 8.840 22,594 +0.00(+0.00%)
Jan 28, 2020 8.840 8.840 8.840 8.840 200 +0.05(+0.57%)
Jan 27, 2020 8.800 8.800 8.790 8.790 1,300 -0.11(-1.24%)
Jan 24, 2020 8.880 8.900 8.880 8.900 3,352 +0.00(+0.00%)
Jan 23, 2020 8.900 8.920 8.900 8.900 2,300 -0.03(-0.34%)
Jan 22, 2020 9.000 9.000 8.930 8.930 5,036 -0.06(-0.67%)
Jan 21, 2020 8.970 8.990 8.970 8.990 11,700 -0.02(-0.22%)
Jan 20, 2020 9.000 9.010 9.000 9.010 3,820 +0.01(+0.11%)
Jan 17, 2020 8.950 9.000 8.950 9.000 1,147 +0.04(+0.45%)
Jan 16, 2020 8.960 8.960 8.960 8.960 140 -0.02(-0.22%)
Jan 15, 2020 8.950 8.980 8.950 8.980 828 +0.00(+0.00%)
Jan 14, 2020 8.970 8.980 8.970 8.980 1,890 +0.06(+0.67%)
Jan 13, 2020 8.890 8.930 8.890 8.920 2,485 +0.02(+0.22%)
Jan 10, 2020 8.880 8.900 8.880 8.900 1,100 +0.05(+0.56%)
Jan 09, 2020 8.830 8.850 8.810 8.850 19,800 +0.02(+0.23%)
Jan 08, 2020 8.800 8.830 8.800 8.830 1,900 +0.03(+0.34%)
Jan 07, 2020 8.800 8.800 8.790 8.800 11,600 +0.00(+0.00%)
Jan 06, 2020 8.770 8.840 8.770 8.800 4,540 -0.04(-0.45%)
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.