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 31, 2020 8.750 8.750 8.730 8.740 26,900 -0.03(-0.34%)
Jan 30, 2020 8.790 8.790 8.770 8.770 3,179 -0.07(-0.79%)
Jan 29, 2020 8.820 8.870 8.820 8.840 22,594 +0.00(+0.00%)
Jan 28, 2020 8.840 8.840 8.840 8.840 200 +0.05(+0.57%)
Jan 27, 2020 8.800 8.800 8.790 8.790 1,300 -0.11(-1.24%)
Jan 24, 2020 8.880 8.900 8.880 8.900 3,352 +0.00(+0.00%)
Jan 23, 2020 8.900 8.920 8.900 8.900 2,300 -0.03(-0.34%)
Jan 22, 2020 9.000 9.000 8.930 8.930 5,036 -0.06(-0.67%)
Jan 21, 2020 8.970 8.990 8.970 8.990 11,700 -0.02(-0.22%)
Jan 20, 2020 9.000 9.010 9.000 9.010 3,820 +0.01(+0.11%)
Jan 17, 2020 8.950 9.000 8.950 9.000 1,147 +0.04(+0.45%)
Jan 16, 2020 8.960 8.960 8.960 8.960 140 -0.02(-0.22%)
Jan 15, 2020 8.950 8.980 8.950 8.980 828 +0.00(+0.00%)
Jan 14, 2020 8.970 8.980 8.970 8.980 1,890 +0.06(+0.67%)
Jan 13, 2020 8.890 8.930 8.890 8.920 2,485 +0.02(+0.22%)
Jan 10, 2020 8.880 8.900 8.880 8.900 1,100 +0.05(+0.56%)
Jan 09, 2020 8.830 8.850 8.810 8.850 19,800 +0.02(+0.23%)
Jan 08, 2020 8.800 8.830 8.800 8.830 1,900 +0.03(+0.34%)
Jan 07, 2020 8.800 8.800 8.790 8.800 11,600 +0.00(+0.00%)
Jan 06, 2020 8.770 8.840 8.770 8.800 4,540 -0.04(-0.45%)
Jan 03, 2020 8.810 8.840 8.810 8.840 5,500 +0.04(+0.45%)
Dec 30, 2019 8.800 8.800 8.800 0 +0.09(+1.03%)
Dec 27, 2019 8.710 8.710 8.710 8.710 400 -0.04(-0.46%)
Dec 24, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 23, 2019 8.740 8.750 8.740 8.750 2,900 -0.01(-0.11%)
Dec 20, 2019 8.750 8.780 8.750 8.760 3,200 +0.00(+0.00%)
Dec 19, 2019 8.750 8.780 8.750 8.760 11,350 -0.05(-0.57%)
Dec 18, 2019 8.780 8.810 8.750 8.810 17,550 +0.09(+1.03%)
Dec 17, 2019 8.740 8.740 8.690 8.720 44,451 -0.01(-0.11%)
Dec 16, 2019 8.690 8.730 8.690 8.730 71,400 +0.08(+0.92%)
Dec 13, 2019 8.580 8.650 8.560 8.650 10,061 +0.05(+0.58%)
Dec 12, 2019 8.600 8.630 8.580 8.600 26,100 +0.08(+0.94%)
Dec 11, 2019 8.550 8.550 8.480 8.520 28,400 +0.02(+0.24%)
Dec 10, 2019 8.480 8.520 8.480 8.500 5,865 +0.01(+0.12%)
Dec 09, 2019 8.460 8.500 8.460 8.490 7,750 +0.01(+0.12%)
Dec 06, 2019 8.460 8.500 8.460 8.480 7,400 -0.01(-0.12%)
Dec 05, 2019 8.500 8.520 8.480 8.490 40,301 +0.03(+0.35%)
Dec 04, 2019 8.450 8.460 8.450 8.460 15,490 +0.03(+0.36%)
Dec 03, 2019 8.450 8.450 8.430 8.430 15,100 -0.06(-0.71%)
Dec 02, 2019 8.490 8.530 8.490 8.490 12,170 -0.01(-0.12%)
Nov 29, 2019 8.540 8.540 8.500 8.500 15,500 +0.00(+0.00%)
Nov 28, 2019 8.490 8.510 8.490 8.500 2,700 -0.04(-0.47%)
Nov 27, 2019 8.580 8.580 8.540 8.540 7,900 -0.01(-0.12%)
Nov 26, 2019 8.550 8.580 8.540 8.550 13,140 -0.02(-0.23%)
Nov 25, 2019 8.570 8.570 8.570 8.570 2,200 -0.02(-0.23%)
Nov 22, 2019 8.580 8.590 8.550 8.590 14,700 +0.06(+0.70%)
Nov 21, 2019 8.520 8.580 8.520 8.530 16,666 -0.02(-0.23%)
Nov 20, 2019 8.540 8.550 8.530 8.550 56,000 +0.00(+0.00%)
Nov 19, 2019 8.530 8.580 8.530 8.550 15,300 -0.02(-0.23%)
Nov 18, 2019 8.570 8.570 8.570 8.570 2,150 +0.02(+0.23%)
Nov 15, 2019 8.540 8.550 8.540 8.550 2,488 +0.01(+0.12%)
Nov 14, 2019 8.540 8.540 8.540 8.540 480 -0.02(-0.23%)
Nov 13, 2019 8.550 8.560 8.550 8.560 4,900 +0.00(+0.00%)
Nov 12, 2019 8.580 8.590 8.560 8.560 3,900 +0.01(+0.12%)
Nov 11, 2019 8.550 8.550 8.540 8.550 5,900 +0.01(+0.12%)
Nov 08, 2019 8.540 8.540 8.540 8.540 6,952 -0.01(-0.12%)
Nov 07, 2019 8.500 8.570 8.500 8.550 3,900 +0.00(+0.00%)
Nov 06, 2019 8.500 8.550 8.500 8.550 3,100 +0.05(+0.59%)
Nov 05, 2019 8.500 8.500 8.500 60 +0.00(+0.00%)
Nov 04, 2019 8.470 8.500 8.470 8.500 1,956 +0.07(+0.83%)
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.