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, 2023 | 8.690 | 8.690 | 8.590 | 8.590 | 500 | +0.02(+0.23%) |
| Jan 26, 2023 | 8.570 | 0 | -0.05(-0.58%) | |||
| Jan 25, 2023 | 8.620 | 8.620 | 8.620 | 8.620 | 175 | -0.03(-0.35%) |
| Jan 23, 2023 | 8.650 | 0 | +0.04(+0.46%) | |||
| Jan 20, 2023 | 8.630 | 8.640 | 8.610 | 8.610 | 2,500 | -0.04(-0.46%) |
| Jan 19, 2023 | 8.660 | 8.660 | 8.650 | 8.650 | 2,200 | -0.05(-0.57%) |
| Jan 18, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 1,100 | +0.06(+0.69%) |
| Jan 17, 2023 | 8.560 | 8.640 | 8.560 | 8.640 | 2,404 | +0.01(+0.12%) |
| Jan 16, 2023 | 8.630 | 8.630 | 8.630 | 8.630 | 700 | -0.05(-0.58%) |
| Jan 13, 2023 | 8.570 | 8.680 | 8.570 | 8.680 | 2,500 | +0.02(+0.23%) |
| Jan 12, 2023 | 8.650 | 8.660 | 8.650 | 8.660 | 2,300 | +0.02(+0.23%) |
| Jan 11, 2023 | 8.580 | 8.640 | 8.580 | 8.640 | 1,600 | +0.14(+1.65%) |
| Jan 09, 2023 | 8.500 | 0 | +0.14(+1.67%) | |||
| Jan 05, 2023 | 8.360 | 0 | +0.26(+3.21%) | |||
| Jan 04, 2023 | 8.090 | 8.100 | 8.090 | 8.100 | 1,235 | +0.10(+1.25%) |
| Jan 03, 2023 | 8.010 | 8.080 | 8.000 | 8.000 | 5,064 | +0.02(+0.25%) |
| Dec 29, 2022 | 7.980 | 0 | +0.01(+0.13%) | |||
| Dec 28, 2022 | 8.010 | 8.010 | 7.970 | 7.970 | 3,800 | -0.04(-0.50%) |
| Dec 23, 2022 | 8.010 | 0 | -0.02(-0.25%) | |||
| Dec 22, 2022 | 8.000 | 8.030 | 8.000 | 8.030 | 11,320 | +0.01(+0.12%) |
| Dec 21, 2022 | 8.080 | 8.080 | 8.020 | 8.020 | 20,400 | +0.09(+1.13%) |
| Dec 20, 2022 | 8.050 | 8.050 | 7.930 | 7.930 | 6,200 | -0.10(-1.25%) |
| Dec 19, 2022 | 8.100 | 8.130 | 8.030 | 8.030 | 15,804 | -0.05(-0.62%) |
| Dec 16, 2022 | 8.080 | 8.130 | 8.060 | 8.080 | 10,100 | -0.03(-0.37%) |
| Dec 15, 2022 | 8.110 | 8.110 | 8.080 | 8.110 | 6,750 | -0.04(-0.49%) |
| Dec 14, 2022 | 8.180 | 8.180 | 8.150 | 8.150 | 9,721 | +0.06(+0.74%) |
| Dec 13, 2022 | 8.100 | 8.120 | 8.090 | 8.090 | 6,300 | +0.02(+0.25%) |
| Dec 12, 2022 | 8.120 | 8.130 | 8.070 | 8.070 | 2,100 | -0.06(-0.74%) |
| Dec 09, 2022 | 8.180 | 8.180 | 8.130 | 8.130 | 3,700 | +0.01(+0.12%) |
| Dec 08, 2022 | 8.160 | 8.160 | 8.120 | 8.120 | 207,300 | -0.05(-0.61%) |
| Dec 07, 2022 | 8.180 | 8.180 | 8.160 | 8.170 | 2,424 | -0.01(-0.12%) |
| Dec 06, 2022 | 8.200 | 8.200 | 8.180 | 8.180 | 1,200 | -0.02(-0.24%) |
| Dec 05, 2022 | 8.200 | 8.200 | 8.190 | 8.200 | 24,422 | +0.02(+0.24%) |
| Dec 02, 2022 | 8.210 | 8.210 | 8.180 | 8.180 | 24,000 | -0.01(-0.12%) |
| Dec 01, 2022 | 8.190 | 8.190 | 8.190 | 8.190 | 2,650 | +0.05(+0.61%) |
| Nov 30, 2022 | 8.140 | 8.140 | 8.140 | 8.140 | 1,000 | +0.03(+0.37%) |
| Nov 29, 2022 | 8.110 | 8.110 | 8.110 | 8.110 | 5,100 | +0.00(+0.00%) |
| Nov 28, 2022 | 8.120 | 8.120 | 8.100 | 8.110 | 8,200 | +0.02(+0.25%) |
| Nov 25, 2022 | 8.090 | 8.090 | 8.090 | 8.090 | 1,044 | +0.03(+0.37%) |
| Nov 24, 2022 | 8.060 | 8.060 | 8.060 | 8.060 | 700 | +0.03(+0.37%) |
| Nov 21, 2022 | 8.030 | 0 | +0.00(+0.00%) | |||
| Nov 18, 2022 | 8.050 | 8.050 | 8.030 | 8.030 | 5,600 | -0.02(-0.25%) |
| Nov 17, 2022 | 8.060 | 8.060 | 8.050 | 8.050 | 1,300 | +0.00(+0.00%) |
| Nov 16, 2022 | 8.120 | 8.120 | 8.000 | 8.050 | 13,708 | -0.07(-0.86%) |
| Nov 15, 2022 | 8.120 | 8.120 | 8.120 | 8.120 | 3,400 | -0.01(-0.12%) |
| Nov 14, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 265 | -0.05(-0.61%) |
| Nov 11, 2022 | 8.180 | 8.180 | 8.180 | 8.180 | 800 | +0.05(+0.62%) |
| Nov 10, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 700 | +0.01(+0.12%) |
| Nov 09, 2022 | 8.200 | 8.200 | 8.120 | 8.120 | 1,300 | -0.09(-1.10%) |
| Nov 08, 2022 | 8.150 | 8.210 | 8.150 | 8.210 | 1,601 | +0.03(+0.37%) |
| Nov 07, 2022 | 8.180 | 8.180 | 8.180 | 8.180 | 122 | +0.10(+1.24%) |
| Nov 04, 2022 | 8.080 | 8.080 | 8.080 | 8.080 | 120 | -0.17(-2.06%) |
| Nov 01, 2022 | 8.250 | 0 | -0.05(-0.60%) | |||
| Oct 31, 2022 | 8.310 | 8.310 | 8.300 | 8.300 | 2,235 | +0.00(+0.00%) |
| Oct 28, 2022 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | -0.06(-0.72%) |
| Oct 27, 2022 | 8.300 | 8.390 | 8.300 | 8.360 | 1,789 | +0.00(+0.00%) |
| Oct 26, 2022 | 8.570 | 8.570 | 8.360 | 8.360 | 11,700 | +0.06(+0.72%) |
| Oct 25, 2022 | 8.310 | 8.310 | 8.300 | 8.300 | 18,125 | +0.00(+0.00%) |
| Oct 24, 2022 | 8.290 | 8.300 | 8.290 | 8.300 | 6,600 | +0.05(+0.61%) |
| Oct 21, 2022 | 8.280 | 8.280 | 8.240 | 8.250 | 11,200 | -0.03(-0.36%) |
| Oct 20, 2022 | 8.280 | 8.280 | 8.280 | 8.280 | 300 | +0.02(+0.24%) |
| Oct 19, 2022 | 8.370 | 8.390 | 8.260 | 8.260 | 2,905 | -0.10(-1.20%) |
| Oct 18, 2022 | 8.320 | 8.390 | 8.320 | 8.360 | 5,500 | +0.22(+2.70%) |
| Oct 17, 2022 | 8.140 | 8.140 | 8.140 | 8.140 | 1,801 | -0.23(-2.75%) |
| Oct 07, 2022 | 8.370 | 0 | -0.06(-0.71%) | |||
| Oct 04, 2022 | 8.430 | 0 | -0.06(-0.71%) | |||
| Oct 03, 2022 | 8.490 | 8.490 | 8.490 | 8.490 | 510 | +0.00(+0.00%) |
| Sep 30, 2022 | 8.480 | 8.500 | 8.480 | 8.490 | 4,402 | -0.06(-0.70%) |
| Sep 28, 2022 | 8.550 | 56 | -0.06(-0.70%) | |||
| Sep 23, 2022 | 8.610 | 0 | -0.22(-2.49%) | |||
| Sep 22, 2022 | 8.830 | 8.830 | 8.830 | 8.830 | 1,600 | -0.06(-0.67%) |
| Sep 20, 2022 | 8.890 | 0 | -0.08(-0.89%) | |||
| Sep 19, 2022 | 8.950 | 8.970 | 8.950 | 8.970 | 2,400 | -0.05(-0.55%) |
| Sep 16, 2022 | 8.950 | 9.020 | 8.950 | 9.020 | 3,100 | +0.06(+0.67%) |
| Sep 15, 2022 | 8.980 | 8.980 | 8.960 | 8.960 | 4,000 | -0.04(-0.44%) |
| Sep 13, 2022 | 9.000 | 96 | -0.03(-0.33%) | |||
| Sep 12, 2022 | 9.040 | 9.040 | 9.020 | 9.030 | 7,000 | -0.01(-0.11%) |
| Sep 09, 2022 | 9.040 | 9.040 | 9.040 | 9.040 | 2,700 | -0.02(-0.22%) |
| Sep 06, 2022 | 9.060 | 0 | -0.05(-0.55%) | |||
| Sep 02, 2022 | 9.110 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2022 | 9.110 | 0 | -0.07(-0.76%) | |||
| Aug 26, 2022 | 9.180 | 0 | +0.05(+0.55%) | |||
| Aug 25, 2022 | 9.100 | 9.130 | 9.100 | 9.130 | 11,265 | +0.03(+0.33%) |
| Aug 24, 2022 | 9.120 | 9.120 | 9.100 | 9.100 | 2,425 | -0.02(-0.22%) |
| Aug 22, 2022 | 9.120 | 96 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 9.120 | 9.120 | 9.120 | 9.120 | 748 | -0.05(-0.55%) |
| Aug 18, 2022 | 9.180 | 9.180 | 9.170 | 9.170 | 5,000 | -0.01(-0.11%) |
| Aug 17, 2022 | 9.180 | 9.180 | 9.180 | 9.180 | 2,000 | -0.06(-0.65%) |
| Aug 16, 2022 | 9.240 | 9.240 | 9.240 | 9.240 | 1,000 | -0.01(-0.11%) |
| Aug 15, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 1,506 | +0.07(+0.76%) |
| Aug 12, 2022 | 9.180 | 9.180 | 9.180 | 9.180 | 1,000 | -0.03(-0.33%) |
| Aug 11, 2022 | 9.180 | 9.210 | 9.180 | 9.210 | 8,150 | +0.03(+0.33%) |
| Aug 09, 2022 | 9.180 | 0 | -0.02(-0.22%) | |||
| Aug 05, 2022 | 9.200 | 0 | +0.10(+1.10%) | |||
| Aug 02, 2022 | 9.100 | 0 | -0.02(-0.22%) | |||
| Jul 29, 2022 | 9.120 | 0 | +0.24(+2.70%) | |||
| Jul 28, 2022 | 8.870 | 8.880 | 8.870 | 8.880 | 500 | +0.08(+0.91%) |
| Jul 27, 2022 | 8.850 | 8.850 | 8.800 | 8.800 | 3,400 | +0.06(+0.69%) |
| Jul 25, 2022 | 8.740 | 0 | +0.22(+2.58%) | |||
| Jul 22, 2022 | 8.520 | 8.520 | 8.520 | 8.520 | 632 | -0.18(-2.07%) |
| Jul 21, 2022 | 8.700 | 8.700 | 8.700 | 8.700 | 1,086 | -0.18(-2.03%) |
| Jul 19, 2022 | 8.880 | 0 | -0.06(-0.67%) | |||
| Jul 15, 2022 | 8.940 | 0 | -0.01(-0.11%) | |||
| Jul 14, 2022 | 8.950 | 8.950 | 8.950 | 8.950 | 500 | +0.04(+0.45%) |
| Jul 13, 2022 | 8.910 | 8.910 | 8.910 | 8.910 | 700 | -0.04(-0.45%) |
| Jul 12, 2022 | 9.000 | 9.050 | 8.950 | 8.950 | 3,685 | -0.08(-0.89%) |
| Jul 11, 2022 | 9.030 | 9.030 | 9.030 | 9.030 | 4,900 | +0.01(+0.11%) |
| Jul 08, 2022 | 9.020 | 9.020 | 9.020 | 9.020 | 520 | -0.06(-0.66%) |
| Jul 07, 2022 | 9.000 | 9.080 | 8.990 | 9.080 | 7,516 | +0.06(+0.67%) |
| Jul 05, 2022 | 9.020 | 0 | -0.08(-0.88%) | |||
| Jul 04, 2022 | 9.120 | 9.120 | 9.100 | 9.100 | 2,400 | -0.03(-0.33%) |
| Jun 29, 2022 | 9.130 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 9.130 | 9.130 | 9.130 | 9.130 | 2,800 | -0.04(-0.44%) |
| Jun 24, 2022 | 9.170 | 50 | +0.03(+0.33%) | |||
| Jun 23, 2022 | 9.140 | 9.140 | 9.140 | 9.140 | 111 | -0.10(-1.08%) |
| Jun 21, 2022 | 9.240 | 0 | -0.06(-0.65%) | |||
| Jun 20, 2022 | 9.300 | 9.300 | 9.300 | 9.300 | 1,100 | +0.00(+0.00%) |
| Jun 16, 2022 | 9.300 | 0 | +0.00(+0.00%) | |||
| Jun 15, 2022 | 9.310 | 9.310 | 9.300 | 9.300 | 5,550 | -0.15(-1.59%) |
| Jun 13, 2022 | 9.450 | 0 | +0.05(+0.53%) | |||
| Jun 10, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 591 | -0.30(-3.09%) |
| Jun 09, 2022 | 9.750 | 9.750 | 9.700 | 9.700 | 6,167 | -0.05(-0.51%) |
| Jun 08, 2022 | 9.790 | 9.790 | 9.750 | 9.750 | 3,180 | -0.07(-0.71%) |
| Jun 07, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 2,300 | +0.02(+0.20%) |
| Jun 06, 2022 | 9.800 | 9.860 | 9.800 | 9.800 | 9,095 | +0.00(+0.00%) |
| Jun 03, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 900 | +0.10(+1.03%) |
| Jun 02, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 1,873 | +0.00(+0.00%) |
| Jun 01, 2022 | 9.760 | 9.760 | 9.700 | 9.700 | 26,800 | +0.00(+0.00%) |
| May 31, 2022 | 9.410 | 9.700 | 9.410 | 9.700 | 750 | +0.18(+1.89%) |
| May 27, 2022 | 9.520 | 0 | +0.06(+0.63%) | |||
| May 26, 2022 | 9.460 | 9.460 | 9.460 | 9.460 | 100 | +0.06(+0.64%) |
| May 25, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 6,200 | +0.01(+0.11%) |
| May 24, 2022 | 9.400 | 9.400 | 9.390 | 9.390 | 3,700 | +0.00(+0.00%) |
| May 20, 2022 | 9.390 | 0 | +0.01(+0.11%) | |||
| May 19, 2022 | 9.350 | 9.380 | 9.350 | 9.380 | 1,092 | +0.02(+0.21%) |
| May 17, 2022 | 9.360 | 0 | +0.06(+0.65%) | |||
| May 16, 2022 | 9.300 | 9.300 | 9.300 | 9.300 | 400 | +0.15(+1.64%) |
| May 12, 2022 | 9.150 | 11 | -0.05(-0.54%) | |||
| May 11, 2022 | 9.180 | 9.200 | 9.180 | 9.200 | 7,955 | +0.05(+0.55%) |
| May 10, 2022 | 9.150 | 9.150 | 9.150 | 9.150 | 255 | -0.04(-0.44%) |
| May 09, 2022 | 9.200 | 9.200 | 9.190 | 9.190 | 2,160 | -0.11(-1.18%) |
| May 06, 2022 | 9.300 | 9.300 | 9.300 | 9.300 | 1,080 | +0.00(+0.00%) |
| May 05, 2022 | 9.310 | 9.310 | 9.300 | 9.300 | 7,800 | +0.00(+0.00%) |
| May 04, 2022 | 9.300 | 9.300 | 9.300 | 9.300 | 10,400 | +0.05(+0.54%) |
| May 03, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 2,800 | +0.05(+0.54%) |
| May 02, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | -0.03(-0.33%) |
| Apr 29, 2022 | 9.050 | 9.240 | 9.050 | 9.230 | 730 | +0.18(+1.99%) |
| Apr 28, 2022 | 9.050 | 9.050 | 9.050 | 9.050 | 2,280 | +0.00(+0.00%) |
| Apr 27, 2022 | 9.090 | 9.090 | 9.050 | 9.050 | 5,925 | -0.14(-1.52%) |
| Apr 26, 2022 | 9.100 | 9.190 | 9.100 | 9.190 | 3,700 | -0.29(-3.06%) |
| Apr 21, 2022 | 9.480 | 0 | -0.06(-0.63%) | |||
| Apr 20, 2022 | 9.540 | 9.540 | 9.540 | 9.540 | 2,560 | -0.02(-0.21%) |
| Apr 19, 2022 | 9.590 | 9.590 | 9.560 | 9.560 | 200 | -0.04(-0.42%) |
| Apr 18, 2022 | 9.680 | 9.680 | 9.600 | 9.600 | 700 | -0.10(-1.03%) |
| Apr 14, 2022 | 9.700 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 9.700 | 0 | +0.17(+1.78%) | |||
| Apr 07, 2022 | 9.530 | 0 | -0.39(-3.93%) | |||
| Apr 05, 2022 | 9.920 | 174 | -0.04(-0.40%) | |||
| Apr 04, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 800 | -0.01(-0.10%) |
| Apr 01, 2022 | 10.00 | 10.00 | 9.970 | 9.970 | 15,970 | -0.03(-0.30%) |
| Mar 31, 2022 | 9.870 | 10.00 | 9.870 | 10.00 | 3,200 | +0.09(+0.91%) |
| Mar 30, 2022 | 9.970 | 9.970 | 9.910 | 9.910 | 9,548 | -0.09(-0.90%) |
| Mar 29, 2022 | 9.990 | 10.00 | 9.980 | 10.00 | 19,700 | +0.03(+0.30%) |
| Mar 28, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 6,400 | -0.01(-0.10%) |
| Mar 25, 2022 | 9.980 | 9.980 | 9.970 | 9.980 | 2,100 | -0.07(-0.70%) |
| Mar 24, 2022 | 10.03 | 10.06 | 10.03 | 10.05 | 2,100 | +0.01(+0.10%) |
| Mar 23, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 400 | +0.01(+0.10%) |
| Mar 22, 2022 | 10.08 | 10.08 | 10.03 | 10.03 | 700 | -0.01(-0.10%) |
| Mar 21, 2022 | 9.990 | 10.05 | 9.990 | 10.04 | 2,201 | +0.04(+0.40%) |
| Mar 18, 2022 | 10.00 | 10.02 | 9.990 | 10.00 | 1,500 | +0.10(+1.01%) |
| Mar 17, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 1,840 | -0.01(-0.10%) |
| Mar 15, 2022 | 9.910 | 0 | +0.01(+0.10%) | |||
| Mar 14, 2022 | 9.880 | 9.900 | 9.880 | 9.900 | 5,000 | +0.11(+1.12%) |
| Mar 08, 2022 | 9.790 | 0 | -0.05(-0.51%) | |||
| Mar 07, 2022 | 9.900 | 9.900 | 9.840 | 9.840 | 3,300 | -0.08(-0.81%) |
| Mar 04, 2022 | 10.00 | 10.00 | 9.920 | 9.920 | 16,025 | -0.08(-0.80%) |
| Mar 02, 2022 | 10.00 | 0 | +0.01(+0.10%) | |||
| Mar 01, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 457 | -0.04(-0.40%) |
| Feb 25, 2022 | 10.03 | 0 | +0.10(+1.01%) | |||
| Feb 24, 2022 | 10.12 | 10.12 | 9.930 | 9.930 | 17,751 | -0.12(-1.19%) |
| Feb 23, 2022 | 10.10 | 10.10 | 10.05 | 10.05 | 2,100 | -0.09(-0.89%) |
| Feb 22, 2022 | 10.15 | 10.15 | 10.14 | 10.14 | 1,631 | -0.01(-0.10%) |
| Feb 18, 2022 | 10.15 | 0 | -0.01(-0.10%) | |||
| Feb 17, 2022 | 10.15 | 10.16 | 10.15 | 10.16 | 2,900 | -0.06(-0.59%) |
| Feb 16, 2022 | 10.24 | 10.26 | 10.17 | 10.22 | 20,780 | +0.00(+0.00%) |
| Feb 15, 2022 | 10.25 | 10.25 | 10.18 | 10.22 | 5,600 | -0.03(-0.29%) |
| Feb 14, 2022 | 10.25 | 10.28 | 10.25 | 10.25 | 15,214 | -0.04(-0.39%) |
| Feb 11, 2022 | 10.31 | 10.36 | 10.29 | 10.29 | 22,197 | -0.06(-0.58%) |
| Feb 10, 2022 | 10.36 | 10.36 | 10.31 | 10.35 | 7,000 | -0.02(-0.19%) |
| Feb 09, 2022 | 10.38 | 10.38 | 10.37 | 10.37 | 4,900 | +0.01(+0.10%) |
| Feb 08, 2022 | 10.40 | 10.40 | 10.34 | 10.36 | 14,910 | -0.03(-0.29%) |
| Feb 07, 2022 | 10.38 | 10.39 | 10.38 | 10.39 | 4,240 | -0.01(-0.10%) |
| Feb 04, 2022 | 10.41 | 10.41 | 10.38 | 10.40 | 2,550 | +0.01(+0.10%) |
| Feb 02, 2022 | 10.38 | 10.40 | 10.38 | 10.39 | 2,500 | +0.00(+0.00%) |
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.
