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 )

9.110 +0.040 (+0.44%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 16, 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 (%)
Jun 27, 2019 8.470 8.470 8.470 0 -0.04(-0.47%)
Jun 26, 2019 8.550 8.550 8.510 8.510 1,150 +0.03(+0.35%)
Jun 25, 2019 8.480 8.480 8.480 1 +0.00(+0.00%)
Jun 24, 2019 8.480 8.480 8.480 8.480 200 +0.08(+0.95%)
Jun 21, 2019 8.400 8.400 8.400 8.400 10,100 +0.00(+0.00%)
Jun 20, 2019 8.400 8.400 8.400 8.400 5,093 +0.00(+0.00%)
Jun 19, 2019 8.360 8.400 8.360 8.400 2,870 +0.04(+0.48%)
Jun 18, 2019 8.320 8.360 8.320 8.360 761 -0.09(-1.07%)
Jun 14, 2019 8.450 8.450 8.450 0 -0.10(-1.17%)
Jun 12, 2019 8.550 8.550 8.550 0 -0.03(-0.35%)
Jun 10, 2019 8.580 8.580 8.580 0 +0.11(+1.30%)
Jun 07, 2019 8.470 8.470 8.470 8.470 3,700 -0.03(-0.35%)
Jun 06, 2019 8.490 8.500 8.470 8.500 11,473 +0.02(+0.24%)
Jun 05, 2019 8.470 8.480 8.470 8.480 500 -0.02(-0.24%)
Jun 04, 2019 8.560 8.650 8.500 8.500 19,410 -0.10(-1.16%)
Jun 03, 2019 8.640 8.650 8.600 8.600 1,093 -0.17(-1.94%)
May 30, 2019 8.770 8.770 8.770 0 -0.12(-1.35%)
May 29, 2019 8.890 8.890 8.890 8.890 5,600 -0.03(-0.34%)
May 28, 2019 8.920 8.920 8.920 8.920 3,395 -0.02(-0.22%)
May 27, 2019 8.940 8.940 8.940 8.940 1,500 +0.00(+0.00%)
May 24, 2019 8.940 8.940 8.940 8.940 100 -0.07(-0.78%)
May 23, 2019 9.000 9.020 9.000 9.010 3,511 -0.01(-0.11%)
May 22, 2019 9.000 9.020 9.000 9.020 6,411 -0.01(-0.11%)
May 21, 2019 9.000 9.030 9.000 9.030 5,932 +0.06(+0.67%)
May 17, 2019 8.970 8.970 8.970 0 +0.00(+0.00%)
May 16, 2019 8.970 8.970 8.970 8.970 100 +0.03(+0.34%)
May 15, 2019 8.940 8.940 8.940 8.940 573 -0.04(-0.45%)
May 14, 2019 8.940 8.980 8.940 8.980 7,773 +0.07(+0.79%)
May 13, 2019 8.910 8.910 8.910 8.910 232 -0.03(-0.34%)
May 10, 2019 8.980 8.980 8.940 8.940 1,879 -0.04(-0.45%)
May 09, 2019 8.980 9.000 8.980 8.980 6,400 -0.04(-0.44%)
May 08, 2019 9.010 9.020 9.010 9.020 12,028 +0.02(+0.22%)
May 07, 2019 8.960 9.050 8.960 9.000 5,800 -0.04(-0.44%)
May 06, 2019 8.980 9.040 8.980 9.040 10,629 -0.02(-0.22%)
May 03, 2019 9.050 9.080 9.050 9.060 5,105 +0.01(+0.11%)
May 02, 2019 8.940 9.050 8.940 9.050 2,851 +0.02(+0.22%)
May 01, 2019 9.020 9.030 9.020 9.030 2,454 -0.03(-0.33%)
Apr 30, 2019 9.060 9.060 9.040 9.060 8,843 +0.00(+0.00%)
Apr 29, 2019 9.050 9.060 9.040 9.060 2,412 -0.02(-0.22%)
Apr 26, 2019 9.080 9.080 9.080 9.080 300 -0.02(-0.22%)
Apr 25, 2019 9.100 9.100 9.060 9.100 3,124 +0.05(+0.55%)
Apr 24, 2019 9.100 9.100 9.050 9.050 16,400 -0.05(-0.55%)
Apr 22, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 17, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 16, 2019 9.100 9.100 9.100 9.100 3,758 +0.01(+0.11%)
Apr 15, 2019 9.100 9.100 9.080 9.090 5,325 -0.02(-0.22%)
Apr 12, 2019 9.100 9.110 9.070 9.110 5,630 +0.03(+0.33%)
Apr 11, 2019 9.050 9.080 9.050 9.080 2,200 +0.05(+0.55%)
Apr 10, 2019 9.060 9.060 9.030 9.030 10,599 -0.03(-0.33%)
Apr 09, 2019 9.100 9.100 9.060 9.060 3,888 +0.01(+0.11%)
Apr 08, 2019 9.070 9.070 9.050 9.050 1,263 -0.01(-0.11%)
Apr 05, 2019 9.050 9.060 9.050 9.060 5,899 +0.01(+0.11%)
Apr 04, 2019 9.010 9.060 9.010 9.050 8,459 +0.01(+0.11%)
Apr 03, 2019 9.070 9.070 9.040 9.040 11,119 +0.01(+0.11%)
Apr 02, 2019 9.010 9.030 9.010 9.030 2,915 +0.01(+0.11%)
Apr 01, 2019 9.020 9.020 9.020 9.020 6,900 +0.01(+0.11%)
Mar 29, 2019 9.010 9.010 9.010 9.010 6,463 +0.03(+0.33%)
Mar 28, 2019 9.010 9.010 8.980 8.980 445 +0.01(+0.11%)
Mar 27, 2019 8.960 9.010 8.960 8.970 2,777 -0.06(-0.66%)
Mar 26, 2019 9.000 9.030 9.000 9.030 2,301 -0.12(-1.31%)
Mar 25, 2019 9.150 9.150 9.150 9.150 230 +0.12(+1.33%)
Mar 22, 2019 9.050 9.070 9.030 9.030 14,773 -0.05(-0.55%)
Mar 21, 2019 9.080 9.080 9.080 9.080 14,344 -0.08(-0.87%)
Mar 20, 2019 9.160 9.160 9.150 9.160 492 +0.01(+0.11%)
Mar 19, 2019 9.090 9.150 9.070 9.150 23,076 +0.06(+0.66%)
Mar 18, 2019 9.100 9.100 9.090 9.090 3,321 +0.02(+0.22%)
Mar 15, 2019 9.060 9.070 9.060 9.070 1,121 -0.05(-0.55%)
Mar 14, 2019 9.100 9.120 9.100 9.120 12,141 +0.03(+0.33%)
Mar 13, 2019 9.060 9.090 9.060 9.090 23,000 +0.09(+1.00%)
Mar 12, 2019 8.920 9.000 8.920 9.000 6,711 -0.02(-0.22%)
Mar 08, 2019 9.020 9.020 9.020 0 +0.00(+0.00%)
Mar 07, 2019 9.070 9.070 9.020 9.020 8,233 -0.10(-1.10%)
Mar 06, 2019 9.140 9.140 9.070 9.120 2,784 -0.04(-0.44%)
Mar 05, 2019 9.120 9.160 9.120 9.160 500 +0.01(+0.11%)
Mar 04, 2019 9.190 9.190 9.140 9.150 15,804 -0.01(-0.11%)
Mar 01, 2019 9.150 9.180 9.150 9.160 5,889 +0.02(+0.22%)
Feb 28, 2019 9.160 9.160 9.140 9.140 713 +0.03(+0.33%)
Feb 27, 2019 9.110 9.110 9.110 24 +0.00(+0.00%)
Feb 26, 2019 9.050 9.110 9.050 9.110 11,489 +0.05(+0.55%)
Feb 25, 2019 9.140 9.140 9.060 9.060 5,866 +0.05(+0.55%)
Feb 22, 2019 9.020 9.030 9.010 9.010 2,719 +0.02(+0.22%)
Feb 21, 2019 8.990 9.080 8.990 8.990 5,187 +0.00(+0.00%)
Feb 20, 2019 9.020 9.020 8.990 8.990 1,194 -0.01(-0.11%)
Feb 19, 2019 9.000 9.000 9.000 9.000 1,100 +0.07(+0.78%)
Feb 15, 2019 8.930 8.930 8.930 0 -0.02(-0.22%)
Feb 14, 2019 8.960 8.960 8.920 8.950 4,971 -0.04(-0.44%)
Feb 13, 2019 9.050 9.050 8.960 8.990 13,161 -0.08(-0.88%)
Feb 12, 2019 9.100 9.100 9.070 9.070 11,413 -0.02(-0.22%)
Feb 11, 2019 9.140 9.140 9.090 9.090 10,431 +0.01(+0.11%)
Feb 08, 2019 9.050 9.110 9.040 9.080 22,279 +0.00(+0.00%)
Feb 07, 2019 9.120 9.120 9.050 9.080 8,780 -0.08(-0.87%)
Feb 06, 2019 9.180 9.180 9.160 9.160 7,972 +0.01(+0.11%)
Feb 05, 2019 9.110 9.150 9.110 9.150 15,933 -0.01(-0.11%)
Feb 04, 2019 9.160 9.160 9.160 9.160 190 +0.09(+0.99%)
Feb 01, 2019 9.000 9.070 9.000 9.070 2,193 +0.07(+0.78%)
Jan 31, 2019 9.000 9.000 9.000 9.000 600 -0.06(-0.66%)
Jan 30, 2019 9.060 9.060 9.060 122 +0.00(+0.00%)
Jan 29, 2019 9.080 9.080 9.060 9.060 900 +0.00(+0.00%)
Jan 28, 2019 9.040 9.060 9.040 9.060 1,385 -0.04(-0.44%)
Jan 25, 2019 9.060 9.100 9.020 9.100 9,861 +0.04(+0.44%)
Jan 24, 2019 9.060 9.060 9.050 9.060 11,545 -0.01(-0.11%)
Jan 23, 2019 9.090 9.150 9.070 9.070 5,202 -0.08(-0.87%)
Jan 22, 2019 9.130 9.180 9.120 9.150 3,594 -0.05(-0.54%)
Jan 21, 2019 9.280 9.280 9.200 9.200 4,275 +0.00(+0.00%)
Jan 18, 2019 9.180 9.250 9.180 9.200 3,368 -0.07(-0.76%)
Jan 17, 2019 9.220 9.270 9.220 9.270 5,300 -0.02(-0.22%)
Jan 16, 2019 9.310 9.350 9.280 9.290 5,796 -0.10(-1.06%)
Jan 14, 2019 9.310 9.390 9.280 9.390 6,300 -0.01(-0.11%)
Jan 11, 2019 9.400 9.400 9.400 9.400 135 +0.04(+0.43%)
Jan 10, 2019 9.390 9.400 9.360 9.360 1,059 -0.01(-0.11%)
Jan 09, 2019 9.290 9.370 9.290 9.370 300 +0.16(+1.74%)
Jan 08, 2019 9.380 9.380 9.190 9.210 5,854 +0.02(+0.22%)
Jan 07, 2019 8.980 9.190 8.980 9.190 570 +0.19(+2.11%)
Jan 04, 2019 9.000 9.000 9.000 9.000 650 +0.02(+0.22%)
Jan 03, 2019 9.050 9.050 8.980 8.980 2,036 -0.05(-0.55%)
Jan 02, 2019 9.050 9.050 8.910 9.030 4,130 -0.05(-0.55%)
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%)
Oct 01, 2018 10.43 10.50 10.43 10.50 2,239 +0.03(+0.29%)
Sep 28, 2018 10.47 10.47 10.47 10.47 2,003 -0.02(-0.19%)
Sep 27, 2018 10.49 10.49 10.49 10.49 1,532 +0.03(+0.29%)
Sep 26, 2018 10.46 10.49 10.46 10.46 11,169 -0.01(-0.10%)
Sep 25, 2018 10.48 10.48 10.45 10.47 5,800 -0.02(-0.19%)
Sep 24, 2018 10.53 10.53 10.49 10.49 12,094 +0.00(+0.00%)
Sep 21, 2018 10.50 10.50 10.47 10.49 5,935 -0.01(-0.10%)
Sep 20, 2018 10.51 10.51 10.48 10.50 5,029 -0.03(-0.28%)
Sep 19, 2018 10.53 10.53 10.53 10.53 551 +0.01(+0.10%)
Sep 18, 2018 10.48 10.52 10.48 10.52 5,375 +0.00(+0.00%)
Sep 17, 2018 10.55 10.55 10.52 10.52 9,290 +0.03(+0.29%)
Sep 14, 2018 10.51 10.51 10.49 10.49 1,371 -0.03(-0.29%)
Sep 13, 2018 10.54 10.54 10.51 10.52 9,100 +0.01(+0.10%)
Sep 12, 2018 10.53 10.53 10.51 10.51 800 -0.01(-0.10%)
Sep 11, 2018 10.52 10.52 10.52 10.52 5,000 +0.01(+0.10%)
Sep 10, 2018 10.53 10.53 10.51 10.51 7,300 -0.01(-0.10%)
Sep 07, 2018 10.52 10.52 10.52 94 +0.00(+0.00%)
Sep 06, 2018 10.55 10.55 10.52 10.52 3,023 -0.04(-0.38%)
Sep 05, 2018 10.58 10.58 10.53 10.56 3,305 +0.01(+0.09%)
Sep 04, 2018 10.55 10.55 10.55 10.55 3,786 -0.03(-0.28%)
Aug 31, 2018 10.58 10.58 10.58 0 +0.00(+0.00%)
Aug 30, 2018 10.58 10.58 10.58 10.58 3,600 -0.02(-0.19%)
Aug 29, 2018 10.60 10.61 10.59 10.60 6,119 +0.01(+0.09%)
Aug 28, 2018 10.53 10.59 10.53 10.59 27,432 +0.02(+0.19%)
Aug 27, 2018 10.50 10.57 10.50 10.57 13,441 +0.01(+0.09%)
Aug 24, 2018 10.54 10.56 10.53 10.56 1,205 +0.01(+0.09%)
Aug 23, 2018 10.55 10.55 10.55 10.55 315 +0.00(+0.00%)
Aug 22, 2018 10.52 10.55 10.52 10.55 12,930 +0.01(+0.09%)
Aug 21, 2018 10.51 10.54 10.51 10.54 10,956 +0.03(+0.29%)
Aug 20, 2018 10.52 10.56 10.51 10.51 4,177 -0.05(-0.47%)
Aug 17, 2018 10.48 10.56 10.48 10.56 39,094 +0.04(+0.38%)
Aug 16, 2018 10.52 10.52 10.52 10.52 2,100 -0.01(-0.09%)
Aug 15, 2018 10.54 10.55 10.53 10.53 3,982 +0.01(+0.10%)
Aug 14, 2018 10.52 10.52 10.52 10.52 17,067 -0.04(-0.38%)
Aug 13, 2018 10.56 10.56 10.56 10.56 7,000 -0.01(-0.09%)
Aug 10, 2018 10.55 10.57 10.53 10.57 4,284 +0.00(+0.00%)
Aug 09, 2018 10.57 10.57 10.57 10.57 11,130 +0.02(+0.19%)
Aug 08, 2018 10.52 10.55 10.52 10.55 702 +0.00(+0.00%)
Aug 07, 2018 10.50 10.55 10.50 10.55 20,400 +0.03(+0.29%)
Aug 03, 2018 10.52 10.52 10.52 0 -0.03(-0.28%)
Aug 01, 2018 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 31, 2018 10.51 10.55 10.51 10.55 18,661 +0.03(+0.29%)
Jul 30, 2018 10.55 10.55 10.52 10.52 10,499 -0.05(-0.47%)
Jul 26, 2018 10.57 10.57 10.57 0 +0.01(+0.09%)
Jul 25, 2018 10.55 10.56 10.55 10.56 5,663 +0.00(+0.00%)
Jul 24, 2018 10.61 10.61 10.54 10.56 1,493 +0.03(+0.28%)
Jul 23, 2018 10.59 10.60 10.53 10.53 3,572 +0.00(+0.00%)
Jul 20, 2018 10.53 10.57 10.53 10.53 7,928 -0.01(-0.09%)
Jul 19, 2018 10.58 10.58 10.54 10.54 5,663 -0.04(-0.38%)
Jul 18, 2018 10.58 10.58 10.58 10.58 200 +0.05(+0.47%)
Jul 17, 2018 10.51 10.53 10.51 10.53 516 -0.06(-0.57%)
Jul 16, 2018 10.59 10.59 10.55 10.59 2,690 +0.06(+0.57%)
Jul 13, 2018 10.49 10.53 10.49 10.53 522 -0.02(-0.19%)
Jul 12, 2018 10.54 10.55 10.54 10.55 2,700 +0.05(+0.48%)
Jul 10, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 06, 2018 10.50 10.50 10.50 0 +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.