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 (%)
Dec 31, 2018 9.080 9.080 9.080 0 +0.23(+2.60%)
Dec 28, 2018 8.910 8.910 8.850 8.850 575 +0.34(+4.00%)
Dec 27, 2018 8.550 8.560 8.480 8.510 20,435 -0.01(-0.12%)
Dec 24, 2018 8.520 8.520 8.520 0 -0.12(-1.39%)
Dec 21, 2018 8.760 8.760 8.640 8.640 75,745 -0.04(-0.46%)
Dec 20, 2018 8.800 8.800 8.650 8.680 15,983 -0.18(-2.03%)
Dec 19, 2018 8.920 8.920 8.770 8.860 24,803 +0.02(+0.23%)
Dec 18, 2018 8.990 8.990 8.840 8.840 40,762 -0.15(-1.67%)
Dec 17, 2018 9.050 9.070 8.990 8.990 55,988 -0.06(-0.66%)
Dec 14, 2018 9.150 9.150 9.000 9.050 23,308 -0.05(-0.55%)
Dec 13, 2018 9.060 9.140 9.050 9.100 17,085 +0.20(+2.25%)
Dec 12, 2018 8.830 8.960 8.830 8.900 46,088 +0.04(+0.45%)
Dec 11, 2018 8.860 8.940 8.860 8.860 20,010 +0.00(+0.00%)
Dec 10, 2018 9.000 9.000 8.840 8.860 61,832 -0.14(-1.56%)
Dec 07, 2018 9.000 9.000 8.910 9.000 37,808 +0.07(+0.78%)
Dec 06, 2018 8.640 8.930 8.640 8.930 5,589 -0.06(-0.67%)
Dec 05, 2018 9.060 9.060 8.990 8.990 1,877 -0.17(-1.86%)
Dec 04, 2018 9.220 9.220 9.160 9.160 3,189 -0.10(-1.08%)
Dec 03, 2018 9.260 9.260 9.260 9.260 1,354 +0.03(+0.33%)
Nov 30, 2018 9.280 9.280 9.220 9.230 2,800 -0.17(-1.81%)
Nov 28, 2018 9.400 9.400 9.400 0 +0.08(+0.86%)
Nov 27, 2018 9.140 9.320 9.140 9.320 2,123 +0.08(+0.87%)
Nov 26, 2018 9.480 9.480 9.240 9.240 17,200 -0.13(-1.39%)
Nov 23, 2018 9.370 9.370 9.320 9.370 1,772 -0.08(-0.85%)
Nov 22, 2018 9.540 9.540 9.450 9.450 15,000 -0.10(-1.05%)
Nov 21, 2018 9.380 9.550 9.380 9.550 7,459 +0.12(+1.27%)
Nov 20, 2018 9.410 9.430 9.410 9.430 272 -0.26(-2.68%)
Nov 19, 2018 9.640 9.690 9.640 9.690 805 -0.10(-1.02%)
Nov 16, 2018 9.900 9.900 9.750 9.790 23,483 -0.09(-0.91%)
Nov 15, 2018 9.900 9.900 9.880 9.880 5,548 -0.02(-0.20%)
Nov 14, 2018 9.980 9.980 9.900 9.900 3,003 -0.08(-0.80%)
Nov 13, 2018 10.01 10.01 9.960 9.980 18,041 -0.03(-0.30%)
Nov 12, 2018 10.01 10.01 10.01 10.01 100 -0.03(-0.30%)
Nov 09, 2018 10.05 10.05 10.03 10.04 16,486 -0.06(-0.59%)
Nov 08, 2018 10.04 10.10 10.04 10.10 5,620 -0.01(-0.10%)
Nov 07, 2018 10.07 10.11 10.07 10.11 6,999 +0.04(+0.40%)
Nov 06, 2018 10.05 10.08 10.05 10.07 6,016 -0.02(-0.20%)
Nov 05, 2018 10.04 10.09 10.04 10.09 4,213 +0.09(+0.90%)
Nov 02, 2018 9.990 10.01 9.990 10.00 3,647 -0.07(-0.70%)
Nov 01, 2018 10.05 10.13 10.05 10.07 20,490 -0.01(-0.10%)
Oct 31, 2018 10.06 10.08 10.02 10.08 16,408 +0.26(+2.65%)
Oct 30, 2018 9.900 9.900 9.820 9.820 3,625 -0.20(-2.00%)
Oct 29, 2018 10.17 10.17 10.02 10.02 2,700 -0.13(-1.28%)
Oct 26, 2018 10.18 10.18 10.15 10.15 1,611 -0.09(-0.88%)
Oct 25, 2018 10.19 10.27 10.19 10.24 7,816 -0.02(-0.19%)
Oct 24, 2018 10.23 10.26 10.22 10.26 3,600 +0.01(+0.10%)
Oct 23, 2018 10.27 10.27 10.22 10.25 15,300 -0.03(-0.29%)
Oct 22, 2018 10.31 10.31 10.28 10.28 13,005 -0.02(-0.19%)
Oct 19, 2018 10.32 10.32 10.30 10.30 1,300 -0.04(-0.39%)
Oct 18, 2018 10.44 10.44 10.34 10.34 24,230 -0.06(-0.58%)
Oct 17, 2018 10.40 10.40 10.38 10.40 6,462 +0.00(+0.00%)
Oct 16, 2018 10.38 10.40 10.38 10.40 5,643 +0.02(+0.19%)
Oct 15, 2018 10.28 10.40 10.28 10.38 6,156 +0.01(+0.10%)
Oct 12, 2018 10.37 10.37 10.37 10.37 2,445 -0.06(-0.58%)
Oct 11, 2018 10.43 10.43 10.43 10.43 4,275 +0.01(+0.10%)
Oct 10, 2018 10.45 10.45 10.42 10.42 9,663 -0.03(-0.29%)
Oct 09, 2018 10.52 10.52 10.44 10.45 38,350 -0.01(-0.10%)
Oct 05, 2018 10.46 10.46 10.46 0 -0.05(-0.48%)
Oct 04, 2018 10.51 10.52 10.51 10.51 5,200 +0.02(+0.19%)
Oct 03, 2018 10.39 10.49 10.38 10.49 27,160 +0.00(+0.00%)
Oct 02, 2018 10.50 10.50 10.47 10.49 10,885 -0.01(-0.10%)
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.