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 (%)
Jan 29, 2021 8.680 8.680 8.680 8.680 162 +0.03(+0.35%)
Jan 28, 2021 8.700 8.700 8.650 8.650 1,200 -0.03(-0.35%)
Jan 27, 2021 8.730 8.730 8.680 8.680 4,637 -0.03(-0.34%)
Jan 26, 2021 8.720 8.720 8.710 8.710 900 +0.05(+0.58%)
Jan 25, 2021 8.680 8.680 8.660 8.660 6,925 -0.02(-0.23%)
Jan 22, 2021 8.650 8.680 8.650 8.680 2,703 +0.02(+0.23%)
Jan 21, 2021 8.680 8.680 8.630 8.660 23,650 +0.04(+0.46%)
Jan 20, 2021 8.660 8.660 8.620 8.620 17,102 -0.04(-0.46%)
Jan 19, 2021 8.620 8.660 8.600 8.660 2,820 +0.07(+0.81%)
Jan 15, 2021 8.590 8.590 8.590 0 -0.01(-0.12%)
Jan 14, 2021 8.600 8.600 8.600 50 +0.00(+0.00%)
Jan 13, 2021 8.570 8.600 8.550 8.600 28,920 +0.05(+0.58%)
Jan 12, 2021 8.570 8.570 8.550 8.550 15,400 +0.05(+0.59%)
Jan 11, 2021 8.450 8.500 8.450 8.500 2,400 -0.04(-0.47%)
Jan 08, 2021 8.550 8.550 8.530 8.540 42,175 +0.04(+0.47%)
Jan 07, 2021 8.490 8.500 8.490 8.500 10,060 +0.10(+1.19%)
Jan 06, 2021 8.400 8.400 8.400 8.400 1,900 -0.01(-0.12%)
Jan 05, 2021 8.410 8.410 8.410 8.410 500 +0.06(+0.72%)
Jan 04, 2021 8.290 8.350 8.270 8.350 17,500 +0.02(+0.24%)
Dec 30, 2020 8.330 8.330 8.330 0 -0.02(-0.24%)
Dec 23, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 22, 2020 8.340 8.350 8.340 8.350 600 +0.01(+0.12%)
Dec 21, 2020 8.340 8.340 8.340 25 +0.00(+0.00%)
Dec 18, 2020 8.340 8.340 8.340 8.340 30,200 +0.02(+0.24%)
Dec 17, 2020 8.340 8.340 8.320 8.320 4,980 -0.03(-0.36%)
Dec 16, 2020 8.300 8.350 8.300 8.350 4,600 +0.04(+0.48%)
Dec 15, 2020 8.340 8.340 8.310 8.310 2,300 -0.03(-0.36%)
Dec 14, 2020 8.350 8.350 8.340 8.340 17,152 +0.00(+0.00%)
Dec 11, 2020 8.300 8.340 8.300 8.340 10,400 +0.04(+0.48%)
Dec 10, 2020 8.290 8.320 8.290 8.300 22,700 +0.04(+0.48%)
Dec 09, 2020 8.260 8.260 8.250 8.260 1,250 +0.04(+0.49%)
Dec 08, 2020 8.290 8.290 8.210 8.220 18,065 -0.03(-0.36%)
Dec 07, 2020 8.250 8.250 8.250 8.250 2,400 +0.01(+0.12%)
Dec 04, 2020 8.250 8.250 8.240 8.240 5,450 +0.02(+0.24%)
Dec 03, 2020 8.160 8.220 8.150 8.220 12,950 +0.10(+1.23%)
Dec 02, 2020 8.150 8.170 8.120 8.120 18,020 -0.01(-0.12%)
Dec 01, 2020 8.100 8.150 8.100 8.130 12,404 +0.08(+0.99%)
Nov 30, 2020 8.050 8.050 8.050 8.050 240 -0.01(-0.12%)
Nov 27, 2020 8.040 8.060 8.040 8.060 1,500 +0.01(+0.12%)
Nov 26, 2020 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Nov 25, 2020 8.000 8.000 8.000 8.000 12,415 +0.01(+0.13%)
Nov 24, 2020 7.970 7.990 7.970 7.990 8,390 +0.04(+0.50%)
Nov 23, 2020 7.940 7.950 7.930 7.950 8,100 +0.02(+0.25%)
Nov 20, 2020 7.990 7.990 7.930 7.930 2,660 +0.01(+0.13%)
Nov 19, 2020 7.920 7.920 7.920 7.920 28,600 -0.01(-0.13%)
Nov 18, 2020 7.930 7.930 7.930 7.930 9,200 +0.08(+1.02%)
Nov 17, 2020 7.860 7.860 7.850 7.850 3,200 +0.03(+0.38%)
Nov 13, 2020 7.820 7.820 7.820 0 -0.01(-0.13%)
Nov 11, 2020 7.830 7.830 7.830 0 -0.02(-0.25%)
Nov 10, 2020 7.850 7.850 7.850 7.850 8,200 +0.05(+0.64%)
Nov 09, 2020 7.800 7.800 7.800 7.800 500 +0.18(+2.36%)
Nov 04, 2020 7.620 7.620 7.620 0 +0.04(+0.53%)
Nov 03, 2020 7.580 7.630 7.580 7.580 3,000 -0.01(-0.13%)
Nov 02, 2020 7.590 7.590 7.590 7.590 1,592 +0.02(+0.26%)
Oct 30, 2020 7.520 7.570 7.520 7.570 3,000 -0.01(-0.13%)
Oct 29, 2020 7.600 7.600 7.580 7.580 1,700 -0.08(-1.04%)
Oct 28, 2020 7.620 7.660 7.620 7.660 1,600 -0.03(-0.39%)
Oct 26, 2020 7.690 7.690 7.690 0 -0.02(-0.26%)
Oct 23, 2020 7.710 7.710 7.710 7.710 600 -0.05(-0.64%)
Oct 22, 2020 7.720 7.760 7.720 7.760 951 +0.01(+0.13%)
Oct 21, 2020 7.720 7.750 7.720 7.750 8,500 +0.03(+0.39%)
Oct 20, 2020 7.700 7.720 7.700 7.720 800 -0.02(-0.26%)
Oct 19, 2020 7.700 7.740 7.700 7.740 13,900 -0.01(-0.13%)
Oct 16, 2020 7.750 7.750 7.750 7.750 500 +0.03(+0.39%)
Oct 15, 2020 7.710 7.720 7.710 7.720 1,861 +0.03(+0.39%)
Oct 14, 2020 7.710 7.720 7.690 7.690 4,100 -0.02(-0.26%)
Oct 09, 2020 7.710 7.710 7.710 0 +0.00(+0.00%)
Oct 08, 2020 7.650 7.710 7.650 7.710 4,200 +0.06(+0.78%)
Oct 06, 2020 7.650 7.650 7.650 0 +0.01(+0.13%)
Oct 05, 2020 7.630 7.640 7.630 7.640 3,000 +0.04(+0.53%)
Oct 02, 2020 7.600 7.600 7.600 7.600 6,490 +0.04(+0.53%)
Sep 30, 2020 7.560 7.560 7.560 0 +0.13(+1.75%)
Sep 29, 2020 7.430 7.430 7.430 7.430 800 -0.19(-2.49%)
Sep 28, 2020 7.620 7.620 7.620 7.620 200 +0.00(+0.00%)
Sep 24, 2020 7.620 7.620 7.620 0 -0.06(-0.78%)
Sep 22, 2020 7.680 7.680 7.680 0 +0.01(+0.13%)
Sep 18, 2020 7.670 7.670 7.670 0 -0.06(-0.78%)
Sep 16, 2020 7.730 7.730 7.730 0 +0.06(+0.78%)
Sep 14, 2020 7.670 7.670 7.670 0 +0.00(+0.00%)
Sep 10, 2020 7.670 7.670 7.670 0 -0.03(-0.39%)
Sep 09, 2020 7.700 7.700 7.700 7.700 3,400 -0.03(-0.39%)
Sep 08, 2020 7.730 7.730 7.660 7.730 894 -0.05(-0.64%)
Sep 04, 2020 7.780 7.780 7.780 0 +0.06(+0.78%)
Sep 02, 2020 7.720 7.720 7.720 0 +0.00(+0.00%)
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%)
Jun 01, 2020 6.870 6.870 6.870 0 +0.03(+0.44%)
May 29, 2020 6.880 6.880 6.840 6.840 39,439 -0.03(-0.44%)
May 27, 2020 6.870 6.870 6.870 0 +0.01(+0.15%)
May 26, 2020 6.870 6.870 6.860 6.860 4,500 -0.04(-0.58%)
May 21, 2020 6.900 6.900 6.900 0 -0.04(-0.58%)
May 20, 2020 6.900 7.000 6.900 6.940 3,749 +0.04(+0.58%)
May 19, 2020 6.840 6.900 6.840 6.900 5,000 +0.11(+1.62%)
May 15, 2020 6.790 6.790 6.790 0 -0.06(-0.88%)
May 14, 2020 6.850 6.850 6.850 81 +0.00(+0.00%)
May 13, 2020 6.920 7.000 6.850 6.850 5,856 -0.15(-2.14%)
May 12, 2020 6.950 7.030 6.950 7.000 11,200 -0.06(-0.85%)
May 11, 2020 6.990 7.060 6.990 7.060 4,000 -0.04(-0.56%)
May 08, 2020 7.090 7.100 7.050 7.100 5,899 +0.04(+0.57%)
May 07, 2020 6.950 7.060 6.950 7.060 14,598 +0.11(+1.58%)
May 06, 2020 6.960 6.960 6.950 6.950 11,699 +0.02(+0.29%)
May 04, 2020 6.930 6.930 6.930 0 +0.01(+0.14%)
May 01, 2020 6.930 6.940 6.920 6.920 1,500 -0.08(-1.14%)
Apr 30, 2020 7.000 7.040 7.000 7.000 8,102 -0.05(-0.71%)
Apr 29, 2020 6.830 7.060 6.830 7.050 30,339 +0.18(+2.62%)
Apr 28, 2020 6.840 6.880 6.840 6.870 4,000 +0.07(+1.03%)
Apr 27, 2020 6.750 6.800 6.750 6.800 51,121 +0.07(+1.04%)
Apr 24, 2020 6.730 6.740 6.730 6.730 4,300 +0.01(+0.15%)
Apr 23, 2020 6.700 6.730 6.700 6.720 9,900 +0.02(+0.30%)
Apr 22, 2020 6.700 6.700 6.700 6.700 1,875 -0.02(-0.30%)
Apr 21, 2020 6.600 6.720 6.600 6.720 4,900 +0.15(+2.28%)
Apr 20, 2020 6.540 6.590 6.530 6.570 17,690 -0.06(-0.90%)
Apr 17, 2020 6.650 6.690 6.630 6.630 8,400 +0.05(+0.76%)
Apr 16, 2020 6.630 6.690 6.580 6.580 26,000 -0.09(-1.35%)
Apr 15, 2020 6.670 6.670 6.670 6.670 277 -0.14(-2.06%)
Apr 14, 2020 6.800 6.830 6.800 6.810 29,300 +0.03(+0.44%)
Apr 13, 2020 6.840 6.840 6.780 6.780 4,000 -0.05(-0.73%)
Apr 09, 2020 6.830 6.830 6.830 0 +0.29(+4.43%)
Apr 08, 2020 6.490 6.550 6.490 6.540 9,238 +0.05(+0.77%)
Apr 07, 2020 6.500 6.510 6.490 6.490 4,316 +0.09(+1.41%)
Apr 06, 2020 6.300 6.400 6.300 6.400 13,109 +0.19(+3.06%)
Apr 03, 2020 6.210 6.210 6.210 6.210 662 -0.09(-1.43%)
Apr 02, 2020 6.090 6.300 6.090 6.300 3,575 +0.18(+2.94%)
Apr 01, 2020 6.230 6.230 6.120 6.120 23,000 -0.04(-0.65%)
Mar 30, 2020 6.160 6.160 6.160 0 +0.09(+1.48%)
Mar 27, 2020 6.100 6.100 6.070 6.070 5,576 -0.31(-4.86%)
Mar 26, 2020 6.220 6.380 6.220 6.380 1,351 +0.53(+9.06%)
Mar 25, 2020 5.600 5.850 5.600 5.850 3,950 +0.28(+5.03%)
Mar 24, 2020 5.350 5.600 5.350 5.570 14,433 +0.17(+3.15%)
Mar 23, 2020 5.480 5.480 5.400 5.400 18,188 -0.29(-5.10%)
Mar 20, 2020 5.690 5.690 5.690 5.690 225 +0.19(+3.45%)
Mar 19, 2020 5.330 5.500 5.330 5.500 1,863 -0.28(-4.84%)
Mar 17, 2020 5.780 5.780 5.780 0 -0.03(-0.52%)
Mar 16, 2020 6.200 6.200 5.810 5.810 19,900 -0.74(-11.30%)
Mar 13, 2020 6.560 6.560 6.490 6.550 67,052 -0.05(-0.76%)
Mar 12, 2020 6.720 6.850 6.550 6.600 20,563 -0.58(-8.08%)
Mar 11, 2020 7.360 7.360 7.130 7.180 12,236 -0.18(-2.45%)
Mar 10, 2020 7.420 7.420 7.240 7.360 14,500 -0.04(-0.54%)
Mar 09, 2020 7.460 7.460 7.260 7.400 3,284 -0.66(-8.19%)
Mar 05, 2020 8.060 8.060 8.060 0 -0.07(-0.86%)
Mar 04, 2020 8.120 8.130 8.050 8.130 4,816 +0.02(+0.25%)
Mar 03, 2020 8.190 8.190 8.110 8.110 27,311 -0.08(-0.98%)
Mar 02, 2020 8.140 8.220 8.130 8.190 13,534 -0.11(-1.33%)
Feb 28, 2020 8.300 8.300 8.300 8.300 1,500 -0.07(-0.84%)
Feb 27, 2020 8.390 8.390 8.370 8.370 3,200 -0.22(-2.56%)
Feb 26, 2020 8.650 8.650 8.590 8.590 10,100 -0.02(-0.23%)
Feb 25, 2020 8.610 8.610 8.610 8.610 8,345 -0.12(-1.37%)
Feb 24, 2020 8.840 8.840 8.730 8.730 3,938 -0.09(-1.02%)
Feb 21, 2020 8.840 8.840 8.820 8.820 2,900 -0.01(-0.11%)
Feb 20, 2020 8.830 8.840 8.830 8.830 3,700 +0.00(+0.00%)
Feb 19, 2020 8.830 8.830 8.830 8.830 1,900 +0.00(+0.00%)
Feb 18, 2020 8.820 8.830 8.820 8.830 4,750 +0.00(+0.00%)
Feb 14, 2020 8.830 8.830 8.830 0 +0.05(+0.57%)
Feb 13, 2020 8.780 8.780 8.780 55 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,270 -0.03(-0.34%)
Feb 11, 2020 8.840 8.840 8.810 8.810 6,535 -0.02(-0.23%)
Feb 10, 2020 8.830 8.830 8.830 8.830 452 -0.04(-0.45%)
Feb 07, 2020 8.870 8.870 8.870 8.870 7,700 +0.03(+0.34%)
Feb 06, 2020 8.820 8.840 8.820 8.840 27,900 +0.02(+0.23%)
Feb 05, 2020 8.770 8.820 8.770 8.820 20,975 +0.05(+0.57%)
Feb 04, 2020 8.760 8.770 8.760 8.770 928 -0.01(-0.11%)
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.