Lysander Slater Pref Share Activ ETF (TSX: PR )
9.150
+0.060
(+0.66%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.260 | 9.260 | 9.260 | 9.260 | 166,173 | +0.01(+0.11%) |
Apr 28, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 150 | +0.06(+0.65%) |
Apr 27, 2016 | 9.160 | 9.190 | 9.160 | 9.190 | 1,270 | -0.06(-0.65%) |
Apr 25, 2016 | 9.250 | 9.250 | 9.250 | 0 | +0.01(+0.11%) | |
Apr 20, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.02(+0.22%) | |
Apr 19, 2016 | 9.230 | 9.230 | 9.220 | 9.220 | 2,500 | -0.02(-0.22%) |
Apr 18, 2016 | 9.240 | 9.240 | 9.240 | 9.240 | 100 | -0.07(-0.75%) |
Apr 13, 2016 | 9.310 | 9.310 | 9.310 | 0 | +0.01(+0.11%) | |
Apr 08, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.01(+0.11%) | |
Apr 07, 2016 | 9.290 | 9.290 | 9.290 | 9.290 | 100 | +0.18(+1.98%) |
Apr 05, 2016 | 9.110 | 9.110 | 9.110 | 13 | -0.05(-0.55%) | |
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%) |
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.
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.