Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				7.980	0	-0.01(-0.13%)
Jun 29, 2023	7.990	7.990	7.990	7.990	500	-0.01(-0.12%)
Jun 28, 2023	8.000	8.000	8.000	8.000	1,185	+0.00(+0.00%)
Jun 27, 2023	8.010	8.010	8.000	8.000	6,400	-0.06(-0.74%)
Jun 26, 2023	8.050	8.060	8.050	8.060	2,045	+0.05(+0.62%)
Jun 22, 2023				8.010	0	-0.01(-0.12%)
Jun 21, 2023	8.050	8.050	8.020	8.020	3,500	-0.01(-0.12%)
Jun 20, 2023	8.050	8.050	8.030	8.030	1,488	-0.06(-0.74%)
Jun 19, 2023	8.090	8.090	8.090	8.090	500	+0.02(+0.25%)
Jun 16, 2023	8.070	8.070	8.070	8.070	600	+0.02(+0.25%)
Jun 15, 2023	8.070	8.070	8.050	8.050	13,600	-0.01(-0.12%)
Jun 13, 2023				8.060	0	+0.03(+0.37%)
Jun 12, 2023	8.030	8.030	8.030	8.030	1,861	-0.24(-2.90%)
Jun 09, 2023	8.270	8.270	8.270	8.270	100	+0.22(+2.73%)
Jun 08, 2023	8.040	8.050	8.030	8.050	16,200	+0.01(+0.12%)
Jun 05, 2023				8.040	0	+0.07(+0.88%)
Jun 02, 2023	7.970	7.970	7.970	7.970	500	+0.04(+0.50%)
Jun 01, 2023	7.930	7.930	7.930	7.930	700	+0.01(+0.13%)
May 31, 2023	7.910	7.920	7.900	7.920	12,600	+0.03(+0.38%)
May 30, 2023	7.910	7.910	7.890	7.890	2,850	-0.02(-0.25%)
May 29, 2023	7.910	7.910	7.910	7.910	2,100	-0.01(-0.13%)
May 26, 2023	7.920	7.920	7.920	7.920	500	-0.01(-0.13%)
May 25, 2023	7.930	7.930	7.930	7.930	100	-0.06(-0.75%)
May 24, 2023	8.020	8.020	7.970	7.990	8,650	-0.04(-0.50%)
May 23, 2023	8.030	8.030	8.030	8.030	300	+0.00(+0.00%)
May 19, 2023				8.030	0	+0.01(+0.12%)
May 18, 2023	7.990	8.020	7.980	8.020	15,800	+0.04(+0.50%)
May 16, 2023				7.980	0	-0.06(-0.75%)
May 15, 2023	8.060	8.060	8.040	8.040	3,400	-0.02(-0.25%)
May 12, 2023	8.060	8.060	8.060	8.060	1,600	-0.02(-0.25%)
May 10, 2023				8.080	0	-0.01(-0.12%)
May 09, 2023	8.090	8.090	8.090	8.090	1,130	-0.02(-0.25%)
May 08, 2023	8.120	8.120	8.110	8.110	700	+0.03(+0.37%)
May 05, 2023	8.120	8.120	8.080	8.080	7,100	-0.01(-0.12%)
May 04, 2023	8.110	8.110	8.090	8.090	3,500	-0.02(-0.25%)
May 03, 2023	8.130	8.130	8.110	8.110	2,978	-0.03(-0.37%)
May 02, 2023	8.170	8.170	8.130	8.140	2,375	-0.02(-0.25%)
May 01, 2023	8.160	8.160	8.160	8.160	100	-0.01(-0.12%)
Apr 28, 2023	8.180	8.180	8.170	8.170	2,000	-0.02(-0.24%)
Apr 27, 2023	8.150	8.230	8.150	8.190	5,800	+0.07(+0.86%)
Apr 26, 2023	8.190	8.190	8.120	8.120	13,100	-0.07(-0.85%)
Apr 25, 2023	8.200	8.230	8.190	8.190	21,215	-0.03(-0.36%)
Apr 24, 2023	8.200	8.220	8.200	8.220	900	+0.04(+0.49%)
Apr 21, 2023	8.180	8.210	8.180	8.180	17,541	+0.01(+0.12%)
Apr 20, 2023	8.170	8.170	8.170	8.170	3,600	+0.01(+0.12%)
Apr 19, 2023	8.190	8.200	8.160	8.160	2,800	-0.02(-0.24%)
Apr 18, 2023	8.180	8.180	8.180	8.180	100	-0.02(-0.24%)
Apr 17, 2023	8.210	8.220	8.200	8.200	4,560	+0.00(+0.00%)
Apr 13, 2023				8.200	0	+0.03(+0.37%)
Apr 12, 2023	8.200	8.200	8.170	8.170	2,100	+0.05(+0.62%)
Apr 11, 2023	8.120	8.120	8.120	8.120	700	-0.02(-0.25%)
Apr 10, 2023	8.150	8.150	8.140	8.140	1,157	-0.01(-0.12%)
Apr 06, 2023				8.150	0	-0.02(-0.24%)
Apr 05, 2023	8.190	8.190	8.170	8.170	12,800	-0.03(-0.37%)
Apr 04, 2023	8.200	8.200	8.200	8.200	100	+0.02(+0.24%)
Apr 03, 2023	8.190	8.200	8.130	8.180	5,510	-0.01(-0.12%)
Mar 30, 2023				8.190	0	+0.01(+0.12%)
Mar 29, 2023	8.180	8.180	8.180	8.180	300	-0.04(-0.49%)
Mar 28, 2023	8.370	8.370	8.220	8.220	1,800	-0.02(-0.24%)
Mar 27, 2023	8.210	8.240	8.190	8.240	1,200	-0.02(-0.24%)
Mar 23, 2023				8.260	0	+0.04(+0.49%)
Mar 21, 2023				8.220	0	+0.11(+1.36%)
Mar 15, 2023				8.110	0	-0.20(-2.41%)
Mar 14, 2023	8.310	8.310	8.310	8.310	27,700	-0.04(-0.48%)
Mar 13, 2023	8.300	8.350	8.250	8.350	21,700	-0.01(-0.12%)
Mar 10, 2023	8.360	8.360	8.360	8.360	200	-0.06(-0.71%)
Mar 09, 2023	8.420	8.420	8.420	8.420	200	-0.03(-0.36%)
Mar 08, 2023	8.440	8.450	8.440	8.450	700	+0.01(+0.12%)
Mar 07, 2023	8.450	8.450	8.440	8.440	712	-0.03(-0.35%)
Mar 06, 2023	8.500	8.500	8.470	8.470	660	-0.04(-0.47%)
Mar 03, 2023	8.510	8.510	8.510	8.510	105	-0.01(-0.12%)
Mar 02, 2023	8.520	8.520	8.520	8.520	1,300	+0.02(+0.24%)
Mar 01, 2023	8.520	8.520	8.500	8.500	11,900	-0.01(-0.12%)
Feb 28, 2023	8.510	8.510	8.510	8.510	5,800	-0.01(-0.12%)
Feb 24, 2023				8.520	0	-0.02(-0.23%)
Feb 23, 2023	8.540	8.540	8.540	8.540	4,800	-0.01(-0.12%)
Feb 22, 2023	8.550	8.550	8.550	8.550	700	+0.17(+2.03%)
Feb 21, 2023	8.570	8.570	8.380	8.380	16,070	-0.24(-2.78%)
Feb 16, 2023				8.620	0	-0.03(-0.35%)
Feb 15, 2023	8.650	8.650	8.650	8.650	4,850	+0.02(+0.23%)
Feb 10, 2023				8.630	0	-0.05(-0.58%)
Feb 09, 2023	8.680	8.680	8.680	8.680	100	+0.08(+0.93%)
Feb 06, 2023				8.600	0	-0.01(-0.12%)
Feb 03, 2023	8.610	8.610	8.610	8.610	1,000	+0.02(+0.23%)
Feb 02, 2023	8.590	8.590	8.590	8.590	4,600	+0.00(+0.00%)
Feb 01, 2023	8.590	8.590	8.590	8.590	200	+0.00(+0.00%)
Jan 31, 2023	8.690	8.690	8.590	8.590	500	+0.02(+0.23%)
Jan 26, 2023				8.570	0	-0.05(-0.58%)
Jan 25, 2023	8.620	8.620	8.620	8.620	175	-0.03(-0.35%)
Jan 23, 2023				8.650	0	+0.04(+0.46%)
Jan 20, 2023	8.630	8.640	8.610	8.610	2,500	-0.04(-0.46%)
Jan 19, 2023	8.660	8.660	8.650	8.650	2,200	-0.05(-0.57%)
Jan 18, 2023	8.700	8.700	8.700	8.700	1,100	+0.06(+0.69%)
Jan 17, 2023	8.560	8.640	8.560	8.640	2,404	+0.01(+0.12%)
Jan 16, 2023	8.630	8.630	8.630	8.630	700	-0.05(-0.58%)
Jan 13, 2023	8.570	8.680	8.570	8.680	2,500	+0.02(+0.23%)
Jan 12, 2023	8.650	8.660	8.650	8.660	2,300	+0.02(+0.23%)
Jan 11, 2023	8.580	8.640	8.580	8.640	1,600	+0.14(+1.65%)
Jan 09, 2023				8.500	0	+0.14(+1.67%)
Jan 05, 2023				8.360	0	+0.26(+3.21%)
Jan 04, 2023	8.090	8.100	8.090	8.100	1,235	+0.10(+1.25%)
Jan 03, 2023	8.010	8.080	8.000	8.000	5,064	+0.02(+0.25%)
Dec 29, 2022				7.980	0	+0.01(+0.13%)
Dec 28, 2022	8.010	8.010	7.970	7.970	3,800	-0.04(-0.50%)
Dec 23, 2022				8.010	0	-0.02(-0.25%)
Dec 22, 2022	8.000	8.030	8.000	8.030	11,320	+0.01(+0.12%)
Dec 21, 2022	8.080	8.080	8.020	8.020	20,400	+0.09(+1.13%)
Dec 20, 2022	8.050	8.050	7.930	7.930	6,200	-0.10(-1.25%)
Dec 19, 2022	8.100	8.130	8.030	8.030	15,804	-0.05(-0.62%)
Dec 16, 2022	8.080	8.130	8.060	8.080	10,100	-0.03(-0.37%)
Dec 15, 2022	8.110	8.110	8.080	8.110	6,750	-0.04(-0.49%)
Dec 14, 2022	8.180	8.180	8.150	8.150	9,721	+0.06(+0.74%)
Dec 13, 2022	8.100	8.120	8.090	8.090	6,300	+0.02(+0.25%)
Dec 12, 2022	8.120	8.130	8.070	8.070	2,100	-0.06(-0.74%)
Dec 09, 2022	8.180	8.180	8.130	8.130	3,700	+0.01(+0.12%)
Dec 08, 2022	8.160	8.160	8.120	8.120	207,300	-0.05(-0.61%)
Dec 07, 2022	8.180	8.180	8.160	8.170	2,424	-0.01(-0.12%)
Dec 06, 2022	8.200	8.200	8.180	8.180	1,200	-0.02(-0.24%)
Dec 05, 2022	8.200	8.200	8.190	8.200	24,422	+0.02(+0.24%)
Dec 02, 2022	8.210	8.210	8.180	8.180	24,000	-0.01(-0.12%)
Dec 01, 2022	8.190	8.190	8.190	8.190	2,650	+0.05(+0.61%)
Nov 30, 2022	8.140	8.140	8.140	8.140	1,000	+0.03(+0.37%)
Nov 29, 2022	8.110	8.110	8.110	8.110	5,100	+0.00(+0.00%)
Nov 28, 2022	8.120	8.120	8.100	8.110	8,200	+0.02(+0.25%)
Nov 25, 2022	8.090	8.090	8.090	8.090	1,044	+0.03(+0.37%)
Nov 24, 2022	8.060	8.060	8.060	8.060	700	+0.03(+0.37%)
Nov 21, 2022				8.030	0	+0.00(+0.00%)
Nov 18, 2022	8.050	8.050	8.030	8.030	5,600	-0.02(-0.25%)
Nov 17, 2022	8.060	8.060	8.050	8.050	1,300	+0.00(+0.00%)
Nov 16, 2022	8.120	8.120	8.000	8.050	13,708	-0.07(-0.86%)
Nov 15, 2022	8.120	8.120	8.120	8.120	3,400	-0.01(-0.12%)
Nov 14, 2022	8.130	8.130	8.130	8.130	265	-0.05(-0.61%)
Nov 11, 2022	8.180	8.180	8.180	8.180	800	+0.05(+0.62%)
Nov 10, 2022	8.130	8.130	8.130	8.130	700	+0.01(+0.12%)
Nov 09, 2022	8.200	8.200	8.120	8.120	1,300	-0.09(-1.10%)
Nov 08, 2022	8.150	8.210	8.150	8.210	1,601	+0.03(+0.37%)
Nov 07, 2022	8.180	8.180	8.180	8.180	122	+0.10(+1.24%)
Nov 04, 2022	8.080	8.080	8.080	8.080	120	-0.17(-2.06%)
Nov 01, 2022				8.250	0	-0.05(-0.60%)
Oct 31, 2022	8.310	8.310	8.300	8.300	2,235	+0.00(+0.00%)
Oct 28, 2022	8.300	8.300	8.300	8.300	200	-0.06(-0.72%)
Oct 27, 2022	8.300	8.390	8.300	8.360	1,789	+0.00(+0.00%)
Oct 26, 2022	8.570	8.570	8.360	8.360	11,700	+0.06(+0.72%)
Oct 25, 2022	8.310	8.310	8.300	8.300	18,125	+0.00(+0.00%)
Oct 24, 2022	8.290	8.300	8.290	8.300	6,600	+0.05(+0.61%)
Oct 21, 2022	8.280	8.280	8.240	8.250	11,200	-0.03(-0.36%)
Oct 20, 2022	8.280	8.280	8.280	8.280	300	+0.02(+0.24%)
Oct 19, 2022	8.370	8.390	8.260	8.260	2,905	-0.10(-1.20%)
Oct 18, 2022	8.320	8.390	8.320	8.360	5,500	+0.22(+2.70%)
Oct 17, 2022	8.140	8.140	8.140	8.140	1,801	-0.23(-2.75%)
Oct 07, 2022				8.370	0	-0.06(-0.71%)
Oct 04, 2022				8.430	0	-0.06(-0.71%)
Oct 03, 2022	8.490	8.490	8.490	8.490	510	+0.00(+0.00%)
Sep 30, 2022	8.480	8.500	8.480	8.490	4,402	-0.06(-0.70%)
Sep 28, 2022				8.550	56	-0.06(-0.70%)
Sep 23, 2022				8.610	0	-0.22(-2.49%)
Sep 22, 2022	8.830	8.830	8.830	8.830	1,600	-0.06(-0.67%)
Sep 20, 2022				8.890	0	-0.08(-0.89%)
Sep 19, 2022	8.950	8.970	8.950	8.970	2,400	-0.05(-0.55%)
Sep 16, 2022	8.950	9.020	8.950	9.020	3,100	+0.06(+0.67%)
Sep 15, 2022	8.980	8.980	8.960	8.960	4,000	-0.04(-0.44%)
Sep 13, 2022				9.000	96	-0.03(-0.33%)
Sep 12, 2022	9.040	9.040	9.020	9.030	7,000	-0.01(-0.11%)
Sep 09, 2022	9.040	9.040	9.040	9.040	2,700	-0.02(-0.22%)
Sep 06, 2022				9.060	0	-0.05(-0.55%)
Sep 02, 2022				9.110	0	+0.00(+0.00%)
Aug 31, 2022				9.110	0	-0.07(-0.76%)
Aug 26, 2022				9.180	0	+0.05(+0.55%)
Aug 25, 2022	9.100	9.130	9.100	9.130	11,265	+0.03(+0.33%)
Aug 24, 2022	9.120	9.120	9.100	9.100	2,425	-0.02(-0.22%)
Aug 22, 2022				9.120	96	+0.00(+0.00%)
Aug 19, 2022	9.120	9.120	9.120	9.120	748	-0.05(-0.55%)
Aug 18, 2022	9.180	9.180	9.170	9.170	5,000	-0.01(-0.11%)
Aug 17, 2022	9.180	9.180	9.180	9.180	2,000	-0.06(-0.65%)
Aug 16, 2022	9.240	9.240	9.240	9.240	1,000	-0.01(-0.11%)
Aug 15, 2022	9.250	9.250	9.250	9.250	1,506	+0.07(+0.76%)
Aug 12, 2022	9.180	9.180	9.180	9.180	1,000	-0.03(-0.33%)
Aug 11, 2022	9.180	9.210	9.180	9.210	8,150	+0.03(+0.33%)
Aug 09, 2022				9.180	0	-0.02(-0.22%)
Aug 05, 2022				9.200	0	+0.10(+1.10%)
Aug 02, 2022				9.100	0	-0.02(-0.22%)
Jul 29, 2022				9.120	0	+0.24(+2.70%)
Jul 28, 2022	8.870	8.880	8.870	8.880	500	+0.08(+0.91%)
Jul 27, 2022	8.850	8.850	8.800	8.800	3,400	+0.06(+0.69%)
Jul 25, 2022				8.740	0	+0.22(+2.58%)
Jul 22, 2022	8.520	8.520	8.520	8.520	632	-0.18(-2.07%)
Jul 21, 2022	8.700	8.700	8.700	8.700	1,086	-0.18(-2.03%)
Jul 19, 2022				8.880	0	-0.06(-0.67%)
Jul 15, 2022				8.940	0	-0.01(-0.11%)
Jul 14, 2022	8.950	8.950	8.950	8.950	500	+0.04(+0.45%)
Jul 13, 2022	8.910	8.910	8.910	8.910	700	-0.04(-0.45%)
Jul 12, 2022	9.000	9.050	8.950	8.950	3,685	-0.08(-0.89%)
Jul 11, 2022	9.030	9.030	9.030	9.030	4,900	+0.01(+0.11%)
Jul 08, 2022	9.020	9.020	9.020	9.020	520	-0.06(-0.66%)
Jul 07, 2022	9.000	9.080	8.990	9.080	7,516	+0.06(+0.67%)
Jul 05, 2022				9.020	0	-0.08(-0.88%)