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 (%)
Aug 28, 2020 7.720 7.720 7.720 0 -0.02(-0.26%)
Aug 27, 2020 7.670 7.740 7.670 7.740 28,350 +0.10(+1.31%)
Aug 26, 2020 7.600 7.640 7.600 7.640 4,840 +0.06(+0.79%)
Aug 25, 2020 7.570 7.610 7.570 7.580 96,899 +0.02(+0.26%)
Aug 24, 2020 7.560 7.560 7.560 7.560 17,900 -0.02(-0.26%)
Aug 20, 2020 7.580 7.580 7.580 0 +0.00(+0.00%)
Aug 19, 2020 7.580 7.580 7.580 7.580 600 +0.03(+0.40%)
Aug 17, 2020 7.550 7.550 7.550 0 +0.04(+0.53%)
Aug 14, 2020 7.510 7.510 7.510 67 +0.00(+0.00%)
Aug 12, 2020 7.510 7.510 7.510 0 +0.04(+0.54%)
Aug 10, 2020 7.470 7.470 7.470 0 +0.00(+0.00%)
Aug 07, 2020 7.470 7.470 7.470 7.470 100 +0.02(+0.27%)
Aug 06, 2020 7.440 7.450 7.440 7.450 200 +0.01(+0.13%)
Aug 05, 2020 7.440 7.440 7.440 1 +0.00(+0.00%)
Jul 31, 2020 7.440 7.440 7.440 0 +0.04(+0.54%)
Jul 30, 2020 7.430 7.430 7.400 7.400 2,800 -0.05(-0.67%)
Jul 29, 2020 7.450 7.450 7.450 7.450 200 +0.04(+0.54%)
Jul 28, 2020 7.410 7.410 7.400 7.410 26,000 -0.04(-0.54%)
Jul 27, 2020 7.430 7.450 7.430 7.450 1,800 -0.04(-0.53%)
Jul 24, 2020 7.490 7.490 7.490 7.490 901 -0.01(-0.13%)
Jul 23, 2020 7.540 7.540 7.490 7.500 10,000 +0.05(+0.67%)
Jul 22, 2020 7.450 7.450 7.450 7.450 100 -0.03(-0.40%)
Jul 21, 2020 7.520 7.520 7.480 7.480 300 -0.02(-0.27%)
Jul 20, 2020 7.500 7.500 7.500 7.500 300 +0.06(+0.81%)
Jul 17, 2020 7.500 7.500 7.420 7.440 9,750 -0.11(-1.46%)
Jul 16, 2020 7.420 7.550 7.410 7.550 6,034 +0.34(+4.72%)
Jul 15, 2020 7.150 7.210 7.140 7.210 2,576 +0.14(+1.98%)
Jul 14, 2020 7.070 7.080 7.070 7.070 5,100 +0.00(+0.00%)
Jul 13, 2020 7.040 7.110 7.040 7.070 29,900 -0.04(-0.56%)
Jul 08, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Jul 07, 2020 7.100 7.150 7.100 7.110 1,700 +0.01(+0.14%)
Jul 06, 2020 7.240 7.240 7.100 7.100 6,600 +0.03(+0.42%)
Jul 03, 2020 7.070 7.070 7.070 7.070 400 -0.05(-0.70%)
Jul 02, 2020 7.120 7.120 7.120 7.120 3,000 +0.09(+1.28%)
Jun 30, 2020 7.030 7.030 7.030 0 -0.07(-0.99%)
Jun 29, 2020 7.100 7.100 7.100 9 +0.00(+0.00%)
Jun 26, 2020 7.020 7.100 7.020 7.100 3,700 +0.01(+0.14%)
Jun 25, 2020 7.090 7.090 7.090 7.090 9,300 -0.10(-1.39%)
Jun 22, 2020 7.190 7.190 7.190 0 +0.03(+0.42%)
Jun 18, 2020 7.160 7.160 7.160 0 -0.02(-0.28%)
Jun 17, 2020 7.180 7.180 7.180 7.180 1,101 -0.02(-0.28%)
Jun 16, 2020 7.200 7.200 7.200 7.200 3,500 +0.04(+0.56%)
Jun 15, 2020 7.140 7.160 7.140 7.160 1,901 +0.01(+0.14%)
Jun 12, 2020 7.150 7.150 7.150 75 +0.00(+0.00%)
Jun 11, 2020 7.140 7.150 7.140 7.150 1,180 -0.06(-0.83%)
Jun 10, 2020 7.230 7.230 7.210 7.210 9,764 -0.04(-0.55%)
Jun 09, 2020 7.250 7.250 7.250 7.250 600 +0.23(+3.28%)
Jun 05, 2020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 04, 2020 6.950 7.030 6.950 7.020 10,586 +0.05(+0.72%)
Jun 03, 2020 6.880 6.970 6.880 6.970 5,156 +0.10(+1.46%)
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.