Lysander Slater Pref Share Activ ETF (TSX: PR )

10.08 CAD UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 10.08 10.08 10.08 10.08 2,055 +0.00(+0.00%)
Jul 23, 2021 10.08 10.08 10.08 10.08 4,020 +0.05(+0.50%)
Jul 22, 2021 10.04 10.04 10.03 10.03 250 +0.04(+0.40%)
Jul 21, 2021 10.03 10.03 9.990 9.990 1,075 -0.04(-0.40%)
Jul 20, 2021 10.06 10.06 10.03 10.03 1,100 +0.01(+0.10%)
Jul 19, 2021 10.05 10.05 10.02 10.02 3,401 -0.12(-1.18%)
Jul 16, 2021 10.30 10.30 10.14 10.14 4,600 +0.03(+0.30%)
Jul 13, 2021 10.11 10.11 10.11 41 +0.00(+0.00%)
Jul 12, 2021 10.09 10.11 10.09 10.11 1,050 +0.02(+0.20%)
Jul 09, 2021 10.12 10.12 10.09 10.09 2,198 -0.01(-0.10%)
Jul 07, 2021 10.10 10.10 10.10 0 +0.02(+0.20%)
Jul 06, 2021 9.980 10.08 9.980 10.08 10,350 -0.03(-0.30%)
Jul 05, 2021 10.11 10.11 10.11 10.11 135 +0.03(+0.30%)
Jul 02, 2021 10.08 10.08 10.08 10.08 1,450 +0.01(+0.10%)
Jun 30, 2021 10.07 10.07 10.07 0 -0.01(-0.10%)
Jun 29, 2021 10.10 10.10 10.08 10.08 2,490 -0.02(-0.20%)
Jun 28, 2021 10.07 10.10 10.07 10.10 1,622 +0.00(+0.00%)
Jun 25, 2021 10.12 10.12 10.10 10.10 11,300 +0.00(+0.00%)
Jun 24, 2021 10.14 10.15 10.10 10.10 2,655 -0.02(-0.20%)
Jun 23, 2021 10.12 10.12 10.12 10.12 500 +0.04(+0.40%)
Jun 22, 2021 10.07 10.08 10.05 10.08 1,497 +0.01(+0.10%)
Jun 21, 2021 10.07 10.07 10.07 10.07 500 +0.06(+0.60%)
Jun 18, 2021 10.01 10.01 10.01 10.01 100 -0.12(-1.18%)
Jun 16, 2021 10.13 10.13 10.13 24 -0.02(-0.20%)
Jun 15, 2021 10.15 10.15 10.13 10.15 11,355 -0.02(-0.20%)
Jun 14, 2021 10.19 10.19 10.17 10.17 3,146 +0.00(+0.00%)
Jun 11, 2021 10.20 10.20 10.15 10.17 16,146 -0.02(-0.20%)
Jun 10, 2021 10.19 10.19 10.19 10.19 849 +0.02(+0.20%)
Jun 09, 2021 10.17 10.17 10.17 10.17 360 -0.01(-0.10%)
Jun 08, 2021 10.21 10.22 10.18 10.18 4,567 -0.02(-0.20%)
Jun 07, 2021 10.20 10.21 10.20 10.20 2,864 +0.05(+0.49%)
Jun 04, 2021 10.20 10.25 10.15 10.15 14,485 -0.02(-0.20%)
Jun 03, 2021 10.17 10.17 10.17 10.17 400 +0.01(+0.10%)
Jun 02, 2021 10.13 10.16 10.13 10.16 22,300 +0.06(+0.59%)
Jun 01, 2021 10.05 10.10 10.05 10.10 9,900 +0.10(+1.00%)
May 31, 2021 10.01 10.01 10.00 10.00 3,400 -0.01(-0.10%)
May 28, 2021 10.01 10.01 10.00 10.01 4,730 +0.01(+0.10%)
May 27, 2021 10.00 10.00 10.00 10.00 1,410 +0.02(+0.20%)
May 26, 2021 9.960 9.980 9.960 9.980 3,612 +0.14(+1.42%)
May 20, 2021 9.840 9.840 9.840 20 -0.05(-0.51%)
May 19, 2021 9.890 9.890 9.890 9.890 140 +0.02(+0.20%)
May 18, 2021 9.890 9.890 9.870 9.870 4,640 +0.00(+0.00%)
May 17, 2021 9.760 9.870 9.760 9.870 1,498 +0.02(+0.20%)
May 14, 2021 9.920 9.920 9.850 9.850 4,437 -0.01(-0.10%)
May 13, 2021 9.880 9.890 9.860 9.860 13,409 +0.00(+0.00%)
May 12, 2021 9.840 9.860 9.840 9.860 3,900 +0.02(+0.20%)
May 10, 2021 9.840 9.840 9.840 20 +0.00(+0.00%)
May 05, 2021 9.840 9.840 9.840 50 +0.06(+0.61%)
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.