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 (%)
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%)
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.