Lysander Slater Pref Share Activ ETF (TSX: PR )
9.160
+0.070
(+0.77%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 10.34 | 10.34 | 10.26 | 10.26 | 4,110 | -0.02(-0.19%) |
| Jan 27, 2017 | 10.28 | 10.28 | 10.28 | 0 | +0.06(+0.59%) | |
| Jan 24, 2017 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Jan 23, 2017 | 10.27 | 10.27 | 10.22 | 10.22 | 1,719 | -0.03(-0.29%) |
| Jan 20, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 14,708 | +0.00(+0.00%) |
| Jan 19, 2017 | 10.26 | 10.26 | 10.25 | 10.25 | 1,935 | +0.00(+0.00%) |
| Jan 17, 2017 | 10.25 | 10.25 | 10.25 | 85 | +0.04(+0.39%) | |
| Jan 12, 2017 | 10.21 | 10.21 | 10.21 | 0 | +0.03(+0.29%) | |
| Jan 11, 2017 | 10.21 | 10.21 | 10.18 | 10.18 | 177,740 | -0.03(-0.29%) |
| Jan 10, 2017 | 10.22 | 10.22 | 10.20 | 10.21 | 8,125 | +0.01(+0.10%) |
| Jan 09, 2017 | 10.17 | 10.21 | 10.17 | 10.20 | 5,915 | -0.03(-0.29%) |
| Jan 05, 2017 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.20%) | |
| Jan 04, 2017 | 10.23 | 10.23 | 10.21 | 10.21 | 1,205 | +0.11(+1.09%) |
| Jan 03, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 525 | -0.04(-0.39%) |
| Dec 30, 2016 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.40%) | |
| Dec 29, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 1,341 | +0.10(+1.00%) |
| Dec 28, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.06(-0.60%) |
| Dec 22, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.11(+1.11%) | |
| Dec 21, 2016 | 9.950 | 9.950 | 9.950 | 9.950 | 1,655 | +0.02(+0.20%) |
| Dec 20, 2016 | 9.950 | 9.950 | 9.930 | 9.930 | 9,670 | -0.04(-0.40%) |
| Dec 19, 2016 | 9.970 | 9.970 | 9.910 | 9.970 | 4,150 | +0.01(+0.10%) |
| Dec 16, 2016 | 9.850 | 9.970 | 9.850 | 9.960 | 15,968 | +0.09(+0.91%) |
| Dec 15, 2016 | 9.840 | 9.870 | 9.840 | 9.870 | 29,490 | +0.09(+0.92%) |
| Dec 14, 2016 | 9.770 | 9.780 | 9.770 | 9.780 | 12,235 | +0.02(+0.20%) |
| Dec 13, 2016 | 9.740 | 9.780 | 9.740 | 9.760 | 13,015 | +0.06(+0.62%) |
| Dec 12, 2016 | 9.690 | 9.700 | 9.690 | 9.700 | 1,108 | -0.02(-0.21%) |
| Dec 09, 2016 | 9.700 | 9.720 | 9.700 | 9.720 | 12,513 | +0.00(+0.00%) |
| Dec 08, 2016 | 9.690 | 9.720 | 9.690 | 9.720 | 5,477 | +0.03(+0.31%) |
| Dec 07, 2016 | 9.710 | 9.730 | 9.690 | 9.690 | 4,765 | -0.06(-0.62%) |
| Dec 06, 2016 | 9.740 | 9.750 | 9.710 | 9.750 | 5,413 | +0.00(+0.00%) |
| Dec 05, 2016 | 9.760 | 9.760 | 9.740 | 9.750 | 9,200 | -0.03(-0.31%) |
| Dec 02, 2016 | 9.770 | 9.780 | 9.770 | 9.780 | 97,160 | +0.03(+0.31%) |
| Dec 01, 2016 | 9.710 | 9.750 | 9.710 | 9.750 | 1,026 | -0.01(-0.10%) |
| Nov 30, 2016 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | +0.02(+0.21%) |
| Nov 28, 2016 | 9.740 | 9.740 | 9.740 | 0 | -0.03(-0.31%) | |
| Nov 24, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.02(+0.21%) | |
| Nov 23, 2016 | 9.730 | 9.750 | 9.730 | 9.750 | 6,648 | +0.00(+0.00%) |
| Nov 22, 2016 | 9.730 | 9.750 | 9.730 | 9.750 | 564 | +0.04(+0.41%) |
| Nov 21, 2016 | 9.760 | 9.760 | 9.710 | 9.710 | 2,388 | +0.00(+0.00%) |
| Nov 18, 2016 | 9.710 | 9.710 | 9.710 | 9.710 | 1,451 | -0.02(-0.21%) |
| Nov 16, 2016 | 9.730 | 9.730 | 9.730 | 0 | -0.14(-1.42%) | |
| Nov 15, 2016 | 9.840 | 9.870 | 9.830 | 9.870 | 2,545 | -0.03(-0.30%) |
| Nov 14, 2016 | 9.960 | 9.960 | 9.900 | 9.900 | 71,000 | -0.07(-0.70%) |
| Nov 10, 2016 | 9.970 | 9.970 | 9.970 | 0 | +0.09(+0.91%) | |
| Nov 09, 2016 | 9.880 | 9.880 | 9.880 | 9.880 | 8,124 | +0.08(+0.82%) |
| Nov 08, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 520 | -0.06(-0.61%) |
| Nov 04, 2016 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.10%) | |
| Nov 03, 2016 | 9.850 | 9.870 | 9.850 | 9.870 | 5,037 | +0.03(+0.30%) |
| Nov 02, 2016 | 9.840 | 9.840 | 9.840 | 9.840 | 5,495 | -0.03(-0.30%) |
| Nov 01, 2016 | 9.870 | 9.870 | 9.870 | 9.870 | 17,265 | +0.05(+0.51%) |
| Oct 28, 2016 | 9.820 | 9.820 | 9.820 | 116 | -0.04(-0.41%) | |
| Oct 26, 2016 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) | |
| Oct 21, 2016 | 9.860 | 9.860 | 9.860 | 0 | +0.07(+0.72%) | |
| Oct 19, 2016 | 9.790 | 9.790 | 9.790 | 0 | +0.03(+0.31%) | |
| Oct 18, 2016 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | +0.04(+0.41%) |
| Oct 17, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 100 | +0.05(+0.52%) |
| Oct 14, 2016 | 9.670 | 9.670 | 9.670 | 9.670 | 200 | +0.04(+0.42%) |
| Oct 12, 2016 | 9.630 | 9.630 | 9.630 | 92 | -0.04(-0.41%) | |
| Oct 11, 2016 | 9.650 | 9.670 | 9.650 | 9.670 | 28,919 | +0.03(+0.31%) |
| Oct 06, 2016 | 9.640 | 9.640 | 9.640 | 0 | -0.02(-0.21%) | |
| Oct 04, 2016 | 9.660 | 9.660 | 9.660 | 0 | -0.04(-0.41%) | |
| Oct 03, 2016 | 9.650 | 9.700 | 9.650 | 9.700 | 1,000 | +0.05(+0.52%) |
| Sep 30, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 600 | +0.00(+0.00%) |
| Sep 29, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 584 | +0.01(+0.10%) |
| Sep 28, 2016 | 9.640 | 9.640 | 9.640 | 9.640 | 100 | -0.01(-0.10%) |
| Sep 27, 2016 | 9.620 | 9.650 | 9.620 | 9.650 | 1,016 | +0.00(+0.00%) |
| Sep 26, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 2,000 | +0.04(+0.42%) |
| Sep 23, 2016 | 9.610 | 9.610 | 9.610 | 9.610 | 2,900 | -0.01(-0.10%) |
| Sep 20, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.06(+0.63%) | |
| Sep 19, 2016 | 9.560 | 9.560 | 9.560 | 9.560 | 600 | +0.00(+0.00%) |
| Sep 15, 2016 | 9.560 | 9.560 | 9.560 | 0 | -0.01(-0.10%) | |
| Sep 13, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.01(+0.10%) | |
| Sep 12, 2016 | 9.550 | 9.560 | 9.540 | 9.560 | 600 | -0.09(-0.93%) |
| Sep 09, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 100 | +0.01(+0.10%) |
| Sep 02, 2016 | 9.640 | 9.640 | 9.640 | 46 | +0.00(+0.00%) | |
| Sep 01, 2016 | 9.640 | 9.640 | 9.640 | 9.640 | 8,800 | -0.01(-0.10%) |
| Aug 31, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 1,010 | -0.03(-0.31%) |
| Aug 30, 2016 | 9.680 | 9.680 | 9.680 | 9.680 | 1,700 | -0.02(-0.21%) |
| Aug 29, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 3,610 | -0.04(-0.41%) |
| Aug 26, 2016 | 9.740 | 9.740 | 9.740 | 9.740 | 200 | +0.00(+0.00%) |
| Aug 24, 2016 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) | |
| Aug 22, 2016 | 9.740 | 9.740 | 9.740 | 0 | -0.05(-0.51%) | |
| Aug 19, 2016 | 9.790 | 9.790 | 9.790 | 9.790 | 4,153 | +0.02(+0.20%) |
| Aug 18, 2016 | 9.770 | 9.770 | 9.770 | 9.770 | 13,200 | +0.03(+0.31%) |
| Aug 16, 2016 | 9.740 | 9.740 | 9.740 | 13 | -0.05(-0.51%) | |
| Aug 15, 2016 | 9.790 | 9.800 | 9.790 | 9.790 | 8,853 | -0.02(-0.20%) |
| Aug 11, 2016 | 9.810 | 9.810 | 9.810 | 8 | +0.01(+0.10%) | |
| Aug 10, 2016 | 9.840 | 9.840 | 9.800 | 9.800 | 1,800 | -0.03(-0.31%) |
| Aug 09, 2016 | 9.830 | 9.830 | 9.800 | 9.830 | 6,500 | +0.16(+1.65%) |
| Aug 04, 2016 | 9.670 | 9.670 | 9.670 | 0 | +0.01(+0.10%) | |
| Aug 03, 2016 | 9.660 | 9.660 | 9.660 | 9.660 | 1,900 | +0.03(+0.31%) |
| Aug 02, 2016 | 9.650 | 9.650 | 9.630 | 9.630 | 1,735 | +0.08(+0.84%) |
| Jul 27, 2016 | 9.550 | 9.550 | 9.550 | 0 | -0.04(-0.42%) | |
| Jul 26, 2016 | 9.570 | 9.590 | 9.570 | 9.590 | 620 | +0.03(+0.31%) |
| Jul 25, 2016 | 9.560 | 9.560 | 9.560 | 9.560 | 188 | +0.01(+0.10%) |
| Jul 22, 2016 | 9.580 | 9.580 | 9.550 | 9.550 | 1,116 | +0.00(+0.00%) |
| Jul 21, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 75,684 | +0.02(+0.21%) |
| Jul 20, 2016 | 9.470 | 9.530 | 9.460 | 9.530 | 1,900 | +0.07(+0.74%) |
| Jul 19, 2016 | 9.460 | 9.460 | 9.450 | 9.460 | 4,366 | +0.00(+0.00%) |
| Jul 18, 2016 | 9.490 | 9.490 | 9.460 | 9.460 | 700 | -0.03(-0.32%) |
| Jul 14, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.03(+0.32%) | |
| Jul 13, 2016 | 9.450 | 9.460 | 9.450 | 9.460 | 300 | +0.08(+0.85%) |
| Jul 11, 2016 | 9.380 | 9.380 | 9.380 | 51 | +0.03(+0.32%) | |
| Jul 07, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.02(+0.21%) | |
| Jul 05, 2016 | 9.340 | 9.340 | 9.330 | 9.330 | 700 | +0.07(+0.76%) |
| Jun 29, 2016 | 9.260 | 9.260 | 9.260 | 57 | +0.00(+0.00%) | |
| Jun 28, 2016 | 9.280 | 9.280 | 9.260 | 9.260 | 542 | -0.02(-0.22%) |
| Jun 24, 2016 | 9.280 | 9.280 | 9.280 | 0 | -0.04(-0.43%) | |
| Jun 23, 2016 | 9.320 | 9.320 | 9.320 | 9.320 | 100 | +0.09(+0.98%) |
| Jun 21, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.05(+0.54%) | |
| Jun 17, 2016 | 9.180 | 9.180 | 9.180 | 0 | +0.01(+0.11%) | |
| Jun 16, 2016 | 9.210 | 9.210 | 9.170 | 9.170 | 12,800 | -0.12(-1.29%) |
| Jun 15, 2016 | 9.300 | 9.300 | 9.290 | 9.290 | 300 | +0.00(+0.00%) |
| Jun 14, 2016 | 9.370 | 9.370 | 9.290 | 9.290 | 1,100 | -0.11(-1.17%) |
| Jun 13, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 795 | +0.08(+0.86%) |
| Jun 10, 2016 | 9.320 | 9.320 | 9.320 | 9.320 | 141 | -0.05(-0.53%) |
| Jun 08, 2016 | 9.370 | 9.370 | 9.370 | 0 | +0.03(+0.32%) | |
| Jun 07, 2016 | 9.330 | 9.340 | 9.330 | 9.340 | 7,700 | +0.04(+0.43%) |
| Jun 03, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
| Jun 01, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.03(+0.32%) | |
| May 31, 2016 | 9.350 | 9.350 | 9.320 | 9.320 | 5,909 | +0.06(+0.65%) |
| May 30, 2016 | 9.260 | 9.260 | 9.260 | 9.260 | 100 | -0.05(-0.54%) |
| May 27, 2016 | 9.300 | 9.320 | 9.300 | 9.310 | 11,935 | +0.03(+0.32%) |
| May 25, 2016 | 9.280 | 9.280 | 9.280 | 0 | -0.01(-0.11%) | |
| May 24, 2016 | 9.280 | 9.290 | 9.280 | 9.290 | 1,800 | +0.01(+0.11%) |
| May 20, 2016 | 9.280 | 9.280 | 9.280 | 0 | +0.02(+0.22%) | |
| May 19, 2016 | 9.260 | 9.260 | 9.260 | 9.260 | 185 | -0.01(-0.11%) |
| May 16, 2016 | 9.270 | 9.270 | 9.270 | 0 | +0.02(+0.22%) | |
| May 13, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 5,330 | +0.00(+0.00%) |
| May 12, 2016 | 9.240 | 9.250 | 9.240 | 9.250 | 55,500 | +0.05(+0.54%) |
| May 11, 2016 | 9.210 | 9.210 | 9.200 | 9.200 | 8,000 | -0.08(-0.86%) |
| May 10, 2016 | 9.290 | 9.290 | 9.280 | 9.280 | 2,300 | +0.02(+0.22%) |
| May 09, 2016 | 9.260 | 9.260 | 9.260 | 9.260 | 8,900 | +0.01(+0.11%) |
| May 05, 2016 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| May 03, 2016 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
| May 02, 2016 | 9.200 | 9.210 | 9.200 | 9.210 | 3,236 | -0.05(-0.54%) |
| 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.
