Lysander Slater Pref Share Activ ETF (TSX: PR )

10.09 CAD +0.03 (+0.30%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.680 8.680 8.680 8.680 162 +0.03(+0.35%)
Jan 28, 2021 8.700 8.700 8.650 8.650 1,200 -0.03(-0.35%)
Jan 27, 2021 8.730 8.730 8.680 8.680 4,637 -0.03(-0.34%)
Jan 26, 2021 8.720 8.720 8.710 8.710 900 +0.05(+0.58%)
Jan 25, 2021 8.680 8.680 8.660 8.660 6,925 -0.02(-0.23%)
Jan 22, 2021 8.650 8.680 8.650 8.680 2,703 +0.02(+0.23%)
Jan 21, 2021 8.680 8.680 8.630 8.660 23,650 +0.04(+0.46%)
Jan 20, 2021 8.660 8.660 8.620 8.620 17,102 -0.04(-0.46%)
Jan 19, 2021 8.620 8.660 8.600 8.660 2,820 +0.07(+0.81%)
Jan 15, 2021 8.590 8.590 8.590 0 -0.01(-0.12%)
Jan 14, 2021 8.600 8.600 8.600 50 +0.00(+0.00%)
Jan 13, 2021 8.570 8.600 8.550 8.600 28,920 +0.05(+0.58%)
Jan 12, 2021 8.570 8.570 8.550 8.550 15,400 +0.05(+0.59%)
Jan 11, 2021 8.450 8.500 8.450 8.500 2,400 -0.04(-0.47%)
Jan 08, 2021 8.550 8.550 8.530 8.540 42,175 +0.04(+0.47%)
Jan 07, 2021 8.490 8.500 8.490 8.500 10,060 +0.10(+1.19%)
Jan 06, 2021 8.400 8.400 8.400 8.400 1,900 -0.01(-0.12%)
Jan 05, 2021 8.410 8.410 8.410 8.410 500 +0.06(+0.72%)
Jan 04, 2021 8.290 8.350 8.270 8.350 17,500 +0.02(+0.24%)
Dec 30, 2020 8.330 8.330 8.330 0 -0.02(-0.24%)
Dec 23, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 22, 2020 8.340 8.350 8.340 8.350 600 +0.01(+0.12%)
Dec 21, 2020 8.340 8.340 8.340 25 +0.00(+0.00%)
Dec 18, 2020 8.340 8.340 8.340 8.340 30,200 +0.02(+0.24%)
Dec 17, 2020 8.340 8.340 8.320 8.320 4,980 -0.03(-0.36%)
Dec 16, 2020 8.300 8.350 8.300 8.350 4,600 +0.04(+0.48%)
Dec 15, 2020 8.340 8.340 8.310 8.310 2,300 -0.03(-0.36%)
Dec 14, 2020 8.350 8.350 8.340 8.340 17,152 +0.00(+0.00%)
Dec 11, 2020 8.300 8.340 8.300 8.340 10,400 +0.04(+0.48%)
Dec 10, 2020 8.290 8.320 8.290 8.300 22,700 +0.04(+0.48%)
Dec 09, 2020 8.260 8.260 8.250 8.260 1,250 +0.04(+0.49%)
Dec 08, 2020 8.290 8.290 8.210 8.220 18,065 -0.03(-0.36%)
Dec 07, 2020 8.250 8.250 8.250 8.250 2,400 +0.01(+0.12%)
Dec 04, 2020 8.250 8.250 8.240 8.240 5,450 +0.02(+0.24%)
Dec 03, 2020 8.160 8.220 8.150 8.220 12,950 +0.10(+1.23%)
Dec 02, 2020 8.150 8.170 8.120 8.120 18,020 -0.01(-0.12%)
Dec 01, 2020 8.100 8.150 8.100 8.130 12,404 +0.08(+0.99%)
Nov 30, 2020 8.050 8.050 8.050 8.050 240 -0.01(-0.12%)
Nov 27, 2020 8.040 8.060 8.040 8.060 1,500 +0.01(+0.12%)
Nov 26, 2020 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Nov 25, 2020 8.000 8.000 8.000 8.000 12,415 +0.01(+0.13%)
Nov 24, 2020 7.970 7.990 7.970 7.990 8,390 +0.04(+0.50%)
Nov 23, 2020 7.940 7.950 7.930 7.950 8,100 +0.02(+0.25%)
Nov 20, 2020 7.990 7.990 7.930 7.930 2,660 +0.01(+0.13%)
Nov 19, 2020 7.920 7.920 7.920 7.920 28,600 -0.01(-0.13%)
Nov 18, 2020 7.930 7.930 7.930 7.930 9,200 +0.08(+1.02%)
Nov 17, 2020 7.860 7.860 7.850 7.850 3,200 +0.03(+0.38%)
Nov 13, 2020 7.820 7.820 7.820 0 -0.01(-0.13%)
Nov 11, 2020 7.830 7.830 7.830 0 -0.02(-0.25%)
Nov 10, 2020 7.850 7.850 7.850 7.850 8,200 +0.05(+0.64%)
Nov 09, 2020 7.800 7.800 7.800 7.800 500 +0.18(+2.36%)
Nov 04, 2020 7.620 7.620 7.620 0 +0.04(+0.53%)
Nov 03, 2020 7.580 7.630 7.580 7.580 3,000 -0.01(-0.13%)
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.