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 )

9.070 -0.020 (-0.22%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 19, 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 (%)
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%)
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.