Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.090 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.50 10.50 10.45 10.49 3,997 +0.01(+0.10%)
May 30, 2018 10.41 10.51 10.41 10.48 12,867 -0.01(-0.10%)
May 29, 2018 10.55 10.55 10.49 10.49 27,254 -0.04(-0.38%)
May 28, 2018 10.57 10.57 10.53 10.53 1,500 -0.04(-0.38%)
May 25, 2018 10.57 10.58 10.55 10.57 17,066 -0.01(-0.09%)
May 24, 2018 10.60 10.60 10.57 10.58 2,500 -0.02(-0.19%)
May 23, 2018 10.62 10.62 10.60 10.60 16,846 -0.02(-0.19%)
May 22, 2018 10.62 10.62 10.62 10.62 7,500 -0.01(-0.09%)
May 18, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
May 17, 2018 10.63 10.63 10.63 10.63 2,900 +0.04(+0.38%)
May 16, 2018 10.60 10.60 10.59 10.59 6,160 +0.06(+0.57%)
May 11, 2018 10.53 10.53 10.53 0 -0.03(-0.28%)
May 10, 2018 10.56 10.56 10.56 10.56 5,000 +0.04(+0.38%)
May 09, 2018 10.50 10.52 10.50 10.52 510 +0.02(+0.19%)
May 08, 2018 10.50 10.50 10.50 10.50 400 +0.03(+0.29%)
May 07, 2018 10.45 10.47 10.45 10.47 8,826 +0.01(+0.10%)
May 03, 2018 10.46 10.46 10.46 0 +0.01(+0.10%)
May 01, 2018 10.45 10.45 10.45 0 +0.05(+0.48%)
Apr 26, 2018 10.40 10.40 10.40 0 +0.04(+0.39%)
Apr 25, 2018 10.41 10.41 10.36 10.36 3,423 -0.06(-0.58%)
Apr 24, 2018 10.44 10.44 10.40 10.42 1,422 -0.02(-0.19%)
Apr 23, 2018 10.40 10.44 10.40 10.44 2,600 -0.01(-0.10%)
Apr 20, 2018 10.45 10.45 10.45 10.45 4,000 -0.01(-0.10%)
Apr 19, 2018 10.48 10.48 10.45 10.46 11,028 -0.02(-0.19%)
Apr 18, 2018 10.47 10.48 10.47 10.48 8,273 +0.03(+0.29%)
Apr 17, 2018 10.46 10.46 10.45 10.45 5,933 +0.00(+0.00%)
Apr 16, 2018 10.41 10.46 10.41 10.45 5,540 +0.00(+0.00%)
Apr 13, 2018 10.44 10.45 10.44 10.45 4,903 +0.02(+0.19%)
Apr 12, 2018 10.45 10.45 10.42 10.43 22,731 +0.03(+0.29%)
Apr 11, 2018 10.40 10.40 10.40 10.40 1,658 -0.03(-0.29%)
Apr 10, 2018 10.36 10.43 10.36 10.43 7,753 +0.01(+0.10%)
Apr 09, 2018 10.37 10.42 10.37 10.42 3,855 +0.05(+0.48%)
Apr 06, 2018 10.45 10.45 10.37 10.37 1,110 -0.05(-0.48%)
Apr 05, 2018 10.42 10.42 10.40 10.42 7,194 +0.04(+0.39%)
Apr 04, 2018 10.35 10.39 10.35 10.38 27,600 +0.01(+0.10%)
Apr 03, 2018 10.40 10.42 10.37 10.37 1,360 -0.07(-0.67%)
Apr 02, 2018 10.44 10.44 10.44 10.44 1,360 -0.04(-0.38%)
Mar 28, 2018 10.48 10.48 10.48 0 +0.02(+0.19%)
Mar 27, 2018 10.46 10.47 10.43 10.46 18,237 +0.01(+0.10%)
Mar 26, 2018 10.48 10.48 10.45 10.45 4,775 -0.05(-0.48%)
Mar 23, 2018 10.50 10.50 10.50 10.50 9,524 +0.04(+0.38%)
Mar 22, 2018 10.49 10.49 10.46 10.46 800 -0.07(-0.66%)
Mar 21, 2018 10.53 10.53 10.53 10.53 1,000 -0.01(-0.09%)
Mar 20, 2018 10.58 10.58 10.54 10.54 7,451 -0.02(-0.19%)
Mar 19, 2018 10.56 10.56 10.56 10.56 6,564 -0.05(-0.47%)
Mar 15, 2018 10.61 10.61 10.61 40 +0.01(+0.09%)
Mar 14, 2018 10.60 10.61 10.60 10.60 11,107 +0.00(+0.00%)
Mar 13, 2018 10.61 10.61 10.57 10.60 6,044 -0.01(-0.09%)
Mar 12, 2018 10.55 10.61 10.55 10.61 6,106 +0.04(+0.38%)
Mar 09, 2018 10.57 10.60 10.55 10.57 13,781 +0.01(+0.09%)
Mar 08, 2018 10.56 10.56 10.56 10.56 1,855 +0.00(+0.00%)
Mar 07, 2018 10.52 10.56 10.52 10.56 32,339 +0.00(+0.00%)
Mar 06, 2018 10.55 10.57 10.54 10.56 13,863 +0.03(+0.28%)
Mar 05, 2018 10.62 10.62 10.53 10.53 5,191 -0.06(-0.57%)
Mar 02, 2018 10.61 10.61 10.59 10.59 724 -0.01(-0.09%)
Mar 01, 2018 10.61 10.61 10.60 10.60 27,354 -0.01(-0.09%)
Feb 28, 2018 10.61 10.62 10.61 10.61 23,890 +0.02(+0.19%)
Feb 27, 2018 10.61 10.61 10.59 10.59 14,214 -0.06(-0.56%)
Feb 26, 2018 10.65 10.65 10.62 10.65 7,140 +0.00(+0.00%)
Feb 23, 2018 10.66 10.66 10.65 10.65 6,398 +0.05(+0.47%)
Feb 22, 2018 10.72 10.72 10.60 10.60 12,093 -0.05(-0.47%)
Feb 21, 2018 10.67 10.67 10.63 10.65 56,504 +0.00(+0.00%)
Feb 20, 2018 10.70 10.70 10.62 10.65 2,573 -0.01(-0.09%)
Feb 16, 2018 10.66 10.66 10.66 0 +0.00(+0.00%)
Feb 15, 2018 10.66 10.67 10.66 10.66 6,424 +0.01(+0.09%)
Feb 14, 2018 10.68 10.68 10.65 10.65 11,251 +0.00(+0.00%)
Feb 13, 2018 10.60 10.65 10.60 10.65 1,335 +0.01(+0.09%)
Feb 12, 2018 10.56 10.64 10.56 10.64 600 +0.06(+0.57%)
Feb 09, 2018 10.63 10.63 10.57 10.58 5,850 -0.07(-0.66%)
Feb 08, 2018 10.69 10.69 10.65 10.65 19,908 -0.07(-0.65%)
Feb 07, 2018 10.72 10.60 10.60 10.72 3,636 +0.12(+1.13%)
Feb 06, 2018 10.67 10.67 10.60 10.60 4,920 -0.15(-1.40%)
Feb 05, 2018 10.75 10.75 10.75 10.75 3,014 +0.02(+0.19%)
Feb 02, 2018 10.79 10.79 10.73 10.73 17,675 -0.02(-0.19%)
Feb 01, 2018 10.76 10.77 10.76 10.75 5,480 -0.03(-0.28%)
Jan 31, 2018 10.79 10.79 10.77 10.78 6,180 +0.01(+0.09%)
Jan 30, 2018 10.78 10.78 10.74 10.77 8,306 -0.01(-0.09%)
Jan 29, 2018 10.78 10.78 10.78 10.78 2,078 +0.01(+0.09%)
Jan 26, 2018 10.71 10.78 10.71 10.77 21,056 +0.02(+0.19%)
Jan 25, 2018 10.75 10.75 10.75 10.75 8,730 +0.00(+0.00%)
Jan 24, 2018 10.75 10.75 10.75 10.75 793 +0.01(+0.09%)
Jan 23, 2018 10.75 10.75 10.74 10.74 21,640 -0.02(-0.19%)
Jan 22, 2018 10.73 10.76 10.73 10.76 4,265 +0.00(+0.00%)
Jan 19, 2018 10.75 10.76 10.73 10.76 23,673 +0.01(+0.09%)
Jan 18, 2018 10.70 10.76 10.70 10.75 18,503 +0.05(+0.47%)
Jan 17, 2018 10.71 10.71 10.67 10.70 7,465 +0.04(+0.38%)
Jan 16, 2018 10.66 10.66 10.66 10.66 185 -0.04(-0.37%)
Jan 15, 2018 10.73 10.73 10.70 10.70 6,100 -0.04(-0.37%)
Jan 12, 2018 10.73 10.74 10.73 10.74 6,000 +0.00(+0.00%)
Jan 11, 2018 10.78 10.78 10.74 10.74 1,300 -0.06(-0.56%)
Jan 10, 2018 10.80 10.80 10.80 10.80 1,410 +0.01(+0.09%)
Jan 09, 2018 10.80 10.80 10.78 10.79 105,016 +0.07(+0.65%)
Jan 08, 2018 10.76 10.76 10.72 10.72 2,628 +0.01(+0.09%)
Jan 05, 2018 10.70 10.71 10.70 10.71 171,667 +0.08(+0.75%)
Jan 03, 2018 10.63 10.63 10.63 30 +0.01(+0.09%)
Jan 02, 2018 10.64 10.64 10.62 10.62 2,575 -0.02(-0.19%)
Dec 29, 2017 10.64 10.64 10.64 0 +0.02(+0.19%)
Dec 28, 2017 10.62 10.62 10.62 10.62 896 +0.03(+0.28%)
Dec 27, 2017 10.64 10.64 10.59 10.59 13,980 -0.02(-0.19%)
Dec 22, 2017 10.57 10.61 10.57 10.61 3,880 +0.01(+0.09%)
Dec 21, 2017 10.56 10.60 10.56 10.60 11,198 +0.07(+0.66%)
Dec 20, 2017 10.53 10.55 10.53 10.53 4,300 -0.30(-2.77%)
Dec 19, 2017 10.84 10.84 10.81 10.83 44,686 +0.02(+0.14%)
Dec 18, 2017 10.81 10.82 10.81 10.81 134,903 +0.04(+0.42%)
Dec 15, 2017 10.81 10.81 10.77 10.77 4,019 +0.00(+0.00%)
Dec 14, 2017 10.84 10.84 10.75 10.77 8,884 +0.00(+0.00%)
Dec 13, 2017 10.80 10.80 10.77 10.77 8,940 -0.01(-0.09%)
Dec 12, 2017 10.78 10.78 10.78 10.78 1,032 +0.00(+0.00%)
Dec 11, 2017 10.78 10.78 10.78 10.78 123 +0.03(+0.28%)
Dec 08, 2017 10.78 10.79 10.75 10.75 11,278 -0.03(-0.28%)
Dec 07, 2017 10.78 10.78 10.78 10.78 5,123 +0.05(+0.47%)
Dec 06, 2017 10.74 10.75 10.73 10.73 5,100 -0.07(-0.65%)
Dec 05, 2017 10.85 10.85 10.80 10.80 4,916 -0.07(-0.64%)
Dec 04, 2017 10.87 10.87 10.86 10.87 9,759 +0.01(+0.09%)
Dec 01, 2017 10.87 10.89 10.86 10.86 1,600 -0.06(-0.55%)
Nov 30, 2017 10.90 10.92 10.90 10.92 12,938 +0.00(+0.00%)
Nov 29, 2017 10.95 10.95 10.91 10.92 11,179 -0.03(-0.27%)
Nov 28, 2017 10.97 10.97 10.95 10.95 13,145 -0.02(-0.18%)
Nov 27, 2017 10.95 10.97 10.95 10.97 2,845 +0.00(+0.00%)
Nov 24, 2017 10.95 10.97 10.95 10.97 3,700 +0.00(+0.00%)
Nov 23, 2017 10.97 10.97 10.97 10.97 234 +0.02(+0.18%)
Nov 22, 2017 10.95 10.95 10.95 10.95 100 +0.00(+0.00%)
Nov 21, 2017 10.92 10.95 10.92 10.95 2,653 +0.04(+0.37%)
Nov 20, 2017 10.86 10.91 10.86 10.91 10,917 +0.00(+0.00%)
Nov 17, 2017 10.91 10.91 10.91 10.91 2,121 +0.00(+0.00%)
Nov 16, 2017 10.85 10.91 10.85 10.91 1,815 +0.05(+0.46%)
Nov 15, 2017 10.91 10.91 10.86 10.86 10,500 -0.03(-0.28%)
Nov 13, 2017 10.89 10.89 10.89 4 +0.02(+0.18%)
Nov 10, 2017 10.87 10.87 10.87 10.87 614 +0.01(+0.09%)
Nov 08, 2017 10.86 10.86 10.86 0 -0.02(-0.18%)
Nov 07, 2017 10.87 10.88 10.87 10.88 8,193 +0.02(+0.18%)
Nov 03, 2017 10.86 10.86 10.86 30 +0.01(+0.09%)
Nov 02, 2017 10.85 10.85 10.85 10.85 1,348 -0.01(-0.09%)
Nov 01, 2017 10.87 10.87 10.83 10.86 8,700 -0.01(-0.09%)
Oct 31, 2017 10.86 10.87 10.83 10.87 1,684 +0.07(+0.65%)
Oct 30, 2017 10.82 10.82 10.80 10.80 3,058 -0.09(-0.83%)
Oct 27, 2017 10.89 10.89 10.89 10.89 178 +0.00(+0.00%)
Oct 25, 2017 10.89 10.89 10.89 178 -0.01(-0.09%)
Oct 24, 2017 10.88 10.90 10.88 10.90 28,785 +0.02(+0.18%)
Oct 23, 2017 10.88 10.88 10.88 10.88 2,200 +0.00(+0.00%)
Oct 20, 2017 10.88 10.88 10.88 10.88 5,509 +0.05(+0.46%)
Oct 19, 2017 10.87 10.87 10.83 10.83 2,232 -0.01(-0.09%)
Oct 18, 2017 10.79 10.85 10.79 10.84 3,088 -0.01(-0.09%)
Oct 17, 2017 10.85 10.85 10.85 10.85 9,140 +0.01(+0.14%)
Oct 16, 2017 10.88 10.88 10.83 10.84 2,894 -0.00(-0.05%)
Oct 13, 2017 10.82 10.84 10.81 10.84 8,837 +0.04(+0.37%)
Oct 11, 2017 10.80 10.80 10.80 109 +0.00(+0.00%)
Oct 06, 2017 10.80 10.80 10.80 13 +0.06(+0.56%)
Oct 04, 2017 10.74 10.74 10.74 0 +0.00(+0.00%)
Oct 03, 2017 10.72 10.74 10.71 10.74 44,352 +0.05(+0.47%)
Oct 02, 2017 10.62 10.69 10.62 10.69 11,109 +0.04(+0.38%)
Sep 29, 2017 10.62 10.65 10.62 10.65 3,320 +0.07(+0.66%)
Sep 27, 2017 10.58 10.58 10.58 170 -0.02(-0.19%)
Sep 26, 2017 10.60 10.60 10.60 10.60 2,568 +0.00(+0.00%)
Sep 25, 2017 10.61 10.61 10.60 10.60 22,581 +0.03(+0.28%)
Sep 22, 2017 10.62 10.62 10.57 10.57 4,324 -0.03(-0.28%)
Sep 21, 2017 10.52 10.60 10.52 10.60 27,326 +0.01(+0.09%)
Sep 20, 2017 10.57 10.59 10.57 10.59 22,140 +0.01(+0.09%)
Sep 19, 2017 10.56 10.58 10.56 10.58 3,430 +0.04(+0.38%)
Sep 18, 2017 10.54 10.54 10.54 10.54 240 +0.01(+0.09%)
Sep 15, 2017 10.53 10.53 10.53 10.53 1,112 +0.00(+0.00%)
Sep 14, 2017 10.58 10.58 10.53 10.53 9,019 -0.02(-0.19%)
Sep 12, 2017 10.55 10.55 10.55 0 +0.03(+0.29%)
Sep 11, 2017 10.52 10.53 10.52 10.52 5,420 +0.01(+0.10%)
Sep 08, 2017 10.43 10.55 10.43 10.51 2,898 -0.01(-0.10%)
Sep 07, 2017 10.56 10.56 10.52 10.52 10,419 -0.01(-0.09%)
Sep 06, 2017 10.48 10.53 10.48 10.53 1,374 -0.01(-0.09%)
Sep 05, 2017 10.56 10.56 10.54 10.54 2,320 +0.00(+0.00%)
Sep 01, 2017 10.61 10.61 10.54 10.54 10,166 -0.02(-0.19%)
Aug 31, 2017 10.56 10.56 10.56 10.56 2,100 +0.05(+0.48%)
Aug 30, 2017 10.54 10.54 10.51 10.51 10,086 +0.03(+0.29%)
Aug 29, 2017 10.48 10.48 10.48 10.48 925 -0.11(-1.04%)
Aug 28, 2017 10.59 10.59 10.59 10.59 735 -0.01(-0.09%)
Aug 25, 2017 10.60 10.60 10.60 10.60 2,540 +0.02(+0.19%)
Aug 24, 2017 10.58 10.58 10.58 10.58 5,092 +0.00(+0.00%)
Aug 22, 2017 10.58 10.58 10.58 50 +0.05(+0.47%)
Aug 18, 2017 10.53 10.53 10.53 8 -0.01(-0.09%)
Aug 17, 2017 10.54 10.55 10.54 10.54 3,725 -0.01(-0.09%)
Aug 15, 2017 10.55 10.55 10.55 32 +0.02(+0.19%)
Aug 14, 2017 10.53 10.53 10.53 10.53 7,634 +0.00(+0.00%)
Aug 11, 2017 10.51 10.53 10.51 10.53 300 -0.05(-0.47%)
Aug 10, 2017 10.58 10.58 10.58 10.58 218 -0.03(-0.28%)
Aug 09, 2017 10.63 10.63 10.60 10.61 10,484 -0.02(-0.19%)
Aug 08, 2017 10.64 10.64 10.63 10.63 332 -0.05(-0.47%)
Aug 04, 2017 10.68 10.68 10.68 10.68 232 +0.01(+0.09%)
Aug 03, 2017 10.67 10.68 10.67 10.67 10,740 +0.00(+0.00%)
Aug 02, 2017 10.69 10.69 10.67 10.67 1,200 -0.01(-0.09%)
Aug 01, 2017 10.69 10.69 10.68 10.68 3,833 +0.05(+0.47%)
Jul 31, 2017 10.63 10.63 10.63 10.63 360 -0.01(-0.09%)
Jul 28, 2017 10.64 10.64 10.64 10.64 18,760 +0.00(+0.00%)
Jul 27, 2017 10.64 10.64 10.64 10.64 2,100 -0.05(-0.47%)
Jul 26, 2017 10.69 10.69 10.69 10.69 240 +0.03(+0.28%)
Jul 24, 2017 10.66 10.66 10.66 224 -0.01(-0.09%)
Jul 21, 2017 10.67 10.67 10.67 10.67 536 +0.02(+0.19%)
Jul 20, 2017 10.64 10.65 10.64 10.65 1,862 -0.05(-0.47%)
Jul 19, 2017 10.68 10.70 10.65 10.70 5,124 +0.02(+0.19%)
Jul 18, 2017 10.68 10.68 10.68 10.68 6,107 +0.03(+0.28%)
Jul 14, 2017 10.65 10.65 10.65 94 -0.05(-0.47%)
Jul 13, 2017 10.70 10.70 10.70 10.70 456 +0.01(+0.09%)
Jul 12, 2017 10.69 10.69 10.69 10.69 10,305 +0.04(+0.38%)
Jul 11, 2017 10.65 10.65 10.65 10.65 9,868 +0.01(+0.09%)
Jul 07, 2017 10.64 10.64 10.64 0 +0.00(+0.00%)
Jul 06, 2017 10.64 10.64 10.64 10.64 208 +0.08(+0.76%)
Jul 05, 2017 10.60 10.60 10.56 10.56 17,276 -0.05(-0.47%)
Jul 03, 2017 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Jun 30, 2017 10.61 10.61 10.61 0 +0.01(+0.09%)
Jun 28, 2017 10.60 10.60 10.60 32 +0.05(+0.47%)
Jun 27, 2017 10.56 10.56 10.55 10.55 992 +0.01(+0.09%)
Jun 26, 2017 10.54 10.54 10.54 10.54 3,570 +0.00(+0.00%)
Jun 23, 2017 10.54 10.54 10.54 10.54 2,725 +0.00(+0.00%)
Jun 22, 2017 10.54 10.57 10.54 10.54 2,537 -0.04(-0.38%)
Jun 21, 2017 10.54 10.58 10.54 10.58 1,445 +0.00(+0.00%)
Jun 20, 2017 10.58 10.58 10.58 10.58 5,900 +0.01(+0.09%)
Jun 19, 2017 10.57 10.57 10.57 10.57 221 +0.01(+0.09%)
Jun 16, 2017 10.54 10.56 10.54 10.56 6,380 +0.02(+0.19%)
Jun 15, 2017 10.54 10.54 10.54 10.54 791 +0.04(+0.38%)
Jun 14, 2017 10.50 10.50 10.50 10.50 967 -0.04(-0.38%)
Jun 13, 2017 10.57 10.57 10.52 10.54 9,185 +0.17(+1.64%)
Jun 12, 2017 10.30 10.37 10.30 10.37 1,465 +0.18(+1.77%)
Jun 08, 2017 10.19 10.19 10.19 25 -0.04(-0.39%)
Jun 07, 2017 10.23 10.23 10.23 10.23 205 -0.02(-0.20%)
Jun 06, 2017 10.27 10.27 10.25 10.25 17,935 +0.00(+0.00%)
Jun 05, 2017 10.25 10.25 10.25 10.25 1,780 -0.08(-0.77%)
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.