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 (%)
May 31, 2021 10.01 10.01 10.00 10.00 3,400 -0.01(-0.10%)
May 28, 2021 10.01 10.01 10.00 10.01 4,730 +0.01(+0.10%)
May 27, 2021 10.00 10.00 10.00 10.00 1,410 +0.02(+0.20%)
May 26, 2021 9.960 9.980 9.960 9.980 3,612 +0.14(+1.42%)
May 20, 2021 9.840 9.840 9.840 20 -0.05(-0.51%)
May 19, 2021 9.890 9.890 9.890 9.890 140 +0.02(+0.20%)
May 18, 2021 9.890 9.890 9.870 9.870 4,640 +0.00(+0.00%)
May 17, 2021 9.760 9.870 9.760 9.870 1,498 +0.02(+0.20%)
May 14, 2021 9.920 9.920 9.850 9.850 4,437 -0.01(-0.10%)
May 13, 2021 9.880 9.890 9.860 9.860 13,409 +0.00(+0.00%)
May 12, 2021 9.840 9.860 9.840 9.860 3,900 +0.02(+0.20%)
May 10, 2021 9.840 9.840 9.840 20 +0.00(+0.00%)
May 05, 2021 9.840 9.840 9.840 50 +0.06(+0.61%)
May 04, 2021 9.840 9.840 9.730 9.780 2,948 +0.09(+0.93%)
Apr 30, 2021 9.690 9.690 9.690 0 +0.06(+0.62%)
Apr 29, 2021 9.410 9.630 9.410 9.630 834 +0.00(+0.00%)
Apr 28, 2021 9.630 9.630 9.630 9.630 162 +0.08(+0.84%)
Apr 23, 2021 9.550 9.550 9.550 0 -0.02(-0.21%)
Apr 22, 2021 9.560 9.570 9.560 9.570 900 +0.04(+0.42%)
Apr 21, 2021 9.520 9.530 9.520 9.530 17,672 -0.01(-0.10%)
Apr 20, 2021 9.540 9.540 9.540 9.540 150 +0.03(+0.32%)
Apr 19, 2021 9.560 9.560 9.510 9.510 3,081 -0.05(-0.52%)
Apr 16, 2021 9.560 9.560 9.560 9.560 13,904 +0.01(+0.10%)
Apr 15, 2021 9.550 9.560 9.530 9.550 11,643 +0.00(+0.00%)
Apr 14, 2021 9.550 9.560 9.540 9.550 17,207 +0.00(+0.00%)
Apr 13, 2021 9.550 9.550 9.550 9.550 3,300 +0.01(+0.10%)
Apr 12, 2021 9.520 9.550 9.520 9.540 2,119 +0.04(+0.42%)
Apr 09, 2021 9.500 9.500 9.500 9.500 3,225 +0.05(+0.53%)
Apr 08, 2021 9.480 9.480 9.450 9.450 1,305 -0.02(-0.21%)
Apr 07, 2021 9.440 9.470 9.440 9.470 544 -0.03(-0.32%)
Apr 06, 2021 9.500 9.500 9.500 9.500 1,000 +0.02(+0.21%)
Apr 05, 2021 9.490 9.490 9.480 9.480 1,627 +0.01(+0.11%)
Apr 01, 2021 9.470 9.470 9.470 0 +0.03(+0.32%)
Mar 31, 2021 9.450 9.460 9.410 9.440 10,375 -0.05(-0.53%)
Mar 30, 2021 9.480 9.490 9.470 9.490 11,958 -0.01(-0.11%)
Mar 29, 2021 9.530 9.530 9.500 9.500 2,302 +0.03(+0.32%)
Mar 26, 2021 9.550 9.550 9.470 9.470 19,220 -0.04(-0.42%)
Mar 25, 2021 9.530 9.530 9.510 9.510 16,714 -0.01(-0.11%)
Mar 24, 2021 9.500 9.520 9.500 9.520 11,760 -0.01(-0.10%)
Mar 23, 2021 9.520 9.530 9.500 9.530 10,944 +0.01(+0.11%)
Mar 22, 2021 9.530 9.530 9.500 9.520 7,500 +0.06(+0.63%)
Mar 19, 2021 9.500 9.500 9.450 9.460 3,300 -0.05(-0.53%)
Mar 18, 2021 9.510 9.510 9.510 9.510 1,700 +0.03(+0.32%)
Mar 17, 2021 9.480 9.500 9.480 9.480 6,100 +0.00(+0.00%)
Mar 16, 2021 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Mar 15, 2021 9.470 9.470 9.470 9.470 2,328 +0.02(+0.21%)
Mar 12, 2021 9.450 9.450 9.400 9.450 7,465 +0.01(+0.11%)
Mar 11, 2021 9.430 9.440 9.430 9.440 6,305 +0.02(+0.21%)
Mar 10, 2021 9.390 9.420 9.380 9.420 23,744 +0.07(+0.75%)
Mar 09, 2021 9.350 9.350 9.350 9.350 1,205 +0.06(+0.65%)
Mar 08, 2021 9.370 9.370 9.280 9.290 12,930 -0.04(-0.43%)
Mar 05, 2021 9.330 9.330 9.330 9.330 850 +0.02(+0.21%)
Mar 04, 2021 9.300 9.310 9.240 9.310 19,460 -0.01(-0.11%)
Mar 03, 2021 9.300 9.340 9.300 9.320 2,155 +0.10(+1.08%)
Mar 02, 2021 9.220 9.220 9.220 21 +0.00(+0.00%)
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.