Lysander Slater Pref Share Activ ETF (TSX: PR )

9.550 CAD UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 9.550 9.560 9.540 9.550 17,207 +0.00(+0.00%)
Apr 13, 2021 9.550 9.550 9.550 9.550 3,300 +0.01(+0.10%)
Apr 12, 2021 9.520 9.550 9.520 9.540 2,119 +0.04(+0.42%)
Apr 09, 2021 9.500 9.500 9.500 9.500 3,225 +0.05(+0.53%)
Apr 08, 2021 9.480 9.480 9.450 9.450 1,305 -0.02(-0.21%)
Apr 07, 2021 9.440 9.470 9.440 9.470 544 -0.03(-0.32%)
Apr 06, 2021 9.500 9.500 9.500 9.500 1,000 +0.02(+0.21%)
Apr 05, 2021 9.490 9.490 9.480 9.480 1,627 +0.01(+0.11%)
Apr 01, 2021 9.470 9.470 9.470 0 +0.03(+0.32%)
Mar 31, 2021 9.450 9.460 9.410 9.440 10,375 -0.05(-0.53%)
Mar 30, 2021 9.480 9.490 9.470 9.490 11,958 -0.01(-0.11%)
Mar 29, 2021 9.530 9.530 9.500 9.500 2,302 +0.03(+0.32%)
Mar 26, 2021 9.550 9.550 9.470 9.470 19,220 -0.04(-0.42%)
Mar 25, 2021 9.530 9.530 9.510 9.510 16,714 -0.01(-0.11%)
Mar 24, 2021 9.500 9.520 9.500 9.520 11,760 -0.01(-0.10%)
Mar 23, 2021 9.520 9.530 9.500 9.530 10,944 +0.01(+0.11%)
Mar 22, 2021 9.530 9.530 9.500 9.520 7,500 +0.06(+0.63%)
Mar 19, 2021 9.500 9.500 9.450 9.460 3,300 -0.05(-0.53%)
Mar 18, 2021 9.510 9.510 9.510 9.510 1,700 +0.03(+0.32%)
Mar 17, 2021 9.480 9.500 9.480 9.480 6,100 +0.00(+0.00%)
Mar 16, 2021 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Mar 15, 2021 9.470 9.470 9.470 9.470 2,328 +0.02(+0.21%)
Mar 12, 2021 9.450 9.450 9.400 9.450 7,465 +0.01(+0.11%)
Mar 11, 2021 9.430 9.440 9.430 9.440 6,305 +0.02(+0.21%)
Mar 10, 2021 9.390 9.420 9.380 9.420 23,744 +0.07(+0.75%)
Mar 09, 2021 9.350 9.350 9.350 9.350 1,205 +0.06(+0.65%)
Mar 08, 2021 9.370 9.370 9.280 9.290 12,930 -0.04(-0.43%)
Mar 05, 2021 9.330 9.330 9.330 9.330 850 +0.02(+0.21%)
Mar 04, 2021 9.300 9.310 9.240 9.310 19,460 -0.01(-0.11%)
Mar 03, 2021 9.300 9.340 9.300 9.320 2,155 +0.10(+1.08%)
Mar 02, 2021 9.220 9.220 9.220 21 +0.00(+0.00%)
Mar 01, 2021 9.280 9.280 9.220 9.220 4,400 -0.03(-0.32%)
Feb 26, 2021 9.270 9.290 9.250 9.250 4,600 -0.02(-0.22%)
Feb 25, 2021 9.250 9.270 9.250 9.270 1,101 +0.01(+0.11%)
Feb 24, 2021 9.250 9.260 9.240 9.260 7,375 +0.14(+1.54%)
Feb 23, 2021 9.120 9.120 9.120 9.120 1,250 -0.10(-1.08%)
Feb 22, 2021 9.150 9.220 9.150 9.220 5,700 +0.08(+0.88%)
Feb 19, 2021 9.140 9.140 9.140 1 +0.00(+0.00%)
Feb 18, 2021 9.340 9.340 9.130 9.140 4,703 -0.03(-0.33%)
Feb 17, 2021 9.170 9.170 9.170 5 +0.00(+0.00%)
Feb 16, 2021 9.270 9.270 9.170 9.170 7,945 +0.05(+0.55%)
Feb 12, 2021 9.120 9.120 9.120 0 +0.03(+0.33%)
Feb 11, 2021 9.030 9.090 9.020 9.090 23,550 +0.10(+1.11%)
Feb 10, 2021 8.990 8.990 8.960 8.990 10,559 +0.03(+0.33%)
Feb 09, 2021 8.950 8.960 8.950 8.960 21,497 +0.07(+0.79%)
Feb 08, 2021 8.890 8.890 8.890 12 +0.00(+0.00%)
Feb 05, 2021 8.900 8.900 8.890 8.890 300 -0.02(-0.22%)
Feb 04, 2021 8.860 8.910 8.860 8.910 8,600 +0.09(+1.02%)
Feb 03, 2021 8.810 8.820 8.810 8.820 6,400 +0.14(+1.61%)
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.