Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.090 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 10.38 10.39 10.38 10.39 1,185 +0.01(+0.10%)
Jan 31, 2022 10.38 10.38 10.38 10.38 362 +0.02(+0.19%)
Jan 28, 2022 10.36 10.36 10.36 10.36 5,835 +0.02(+0.19%)
Jan 27, 2022 10.35 10.35 10.34 10.34 1,070 +0.02(+0.19%)
Jan 26, 2022 10.29 10.32 10.29 10.32 17,846 +0.03(+0.29%)
Jan 25, 2022 10.35 10.35 10.29 10.29 42,901 -0.06(-0.58%)
Jan 24, 2022 10.42 10.42 10.34 10.35 3,270 -0.07(-0.67%)
Jan 21, 2022 10.42 10.42 10.42 10.42 1,400 -0.02(-0.19%)
Jan 20, 2022 10.44 10.44 10.44 10.44 9,600 +0.02(+0.19%)
Jan 18, 2022 10.42 0 -0.03(-0.29%)
Jan 17, 2022 10.45 10.45 10.39 10.45 6,640 +0.01(+0.10%)
Jan 14, 2022 10.45 10.45 10.44 10.44 2,300 +0.02(+0.19%)
Jan 13, 2022 10.42 10.42 10.42 10.42 600 +0.07(+0.68%)
Jan 10, 2022 10.35 0 +0.02(+0.19%)
Jan 06, 2022 10.33 10.33 10.33 98 -0.04(-0.39%)
Jan 05, 2022 10.39 10.39 10.37 10.37 926 -0.11(-1.05%)
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.