Lysander Slater Pref Share Activ ETF (TSX: PR )

10.20 CAD -0.03 (-0.29%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.21 10.21 10.20 10.20 2,650 -0.03(-0.29%)
Dec 01, 2021 10.23 10.23 10.23 0 +0.00(+0.00%)
Nov 30, 2021 10.26 10.26 10.23 10.23 2,179 -0.08(-0.78%)
Nov 29, 2021 10.31 10.31 10.31 10.31 1,080 -0.01(-0.10%)
Nov 26, 2021 10.44 10.44 10.32 10.32 4,714 -0.14(-1.34%)
Nov 25, 2021 10.46 10.46 10.46 10.46 1,072 +0.01(+0.10%)
Nov 24, 2021 10.45 10.45 10.45 10.45 2,600 -0.01(-0.10%)
Nov 23, 2021 10.44 10.46 10.44 10.46 2,725 -0.01(-0.10%)
Nov 22, 2021 10.44 10.47 10.44 10.47 622 -0.01(-0.10%)
Nov 19, 2021 10.47 10.48 10.47 10.48 1,061 +0.00(+0.00%)
Nov 18, 2021 10.50 10.48 10.48 10.48 4,635 -0.01(-0.10%)
Nov 17, 2021 10.50 10.50 10.47 10.49 4,127 -0.01(-0.10%)
Nov 16, 2021 10.50 10.51 10.50 10.50 17,932 +0.00(+0.00%)
Nov 15, 2021 10.50 10.50 10.50 10.50 100 +0.01(+0.10%)
Nov 11, 2021 10.49 10.49 10.49 0 +0.01(+0.10%)
Nov 10, 2021 10.50 10.48 10.48 1,000 -0.02(-0.19%)
Nov 09, 2021 10.50 10.50 10.50 10.50 300 +0.00(+0.00%)
Nov 08, 2021 10.50 10.50 10.50 10.50 1,200 +0.03(+0.29%)
Nov 05, 2021 10.47 10.47 10.47 10.47 100 -0.03(-0.29%)
Nov 04, 2021 10.50 10.50 10.50 10.50 1,460 +0.00(+0.00%)
Nov 03, 2021 10.49 10.51 10.49 10.50 84,044 +0.01(+0.10%)
Nov 02, 2021 10.45 10.49 10.45 10.49 7,092 +0.03(+0.29%)
Nov 01, 2021 10.33 10.46 10.46 10.46 1,526 +0.00(+0.00%)
Oct 29, 2021 10.31 10.46 10.31 10.46 1,430 +0.02(+0.19%)
Oct 28, 2021 10.41 10.44 10.41 10.44 6,460 -0.02(-0.19%)
Oct 27, 2021 10.42 10.47 10.42 10.46 6,800 +0.02(+0.19%)
Oct 26, 2021 10.37 10.44 10.44 9,316 +0.06(+0.58%)
Oct 25, 2021 10.38 10.38 10.38 10.38 2,200 -0.02(-0.19%)
Oct 22, 2021 10.41 10.41 10.40 10.40 16,920 -0.04(-0.38%)
Oct 21, 2021 10.41 10.44 10.40 10.44 3,301 +0.03(+0.29%)
Oct 20, 2021 10.40 10.41 10.38 10.41 7,000 +0.00(+0.00%)
Oct 18, 2021 10.41 10.41 10.41 0 -0.01(-0.10%)
Oct 15, 2021 10.36 10.42 10.36 10.42 2,900 +0.06(+0.58%)
Oct 14, 2021 10.36 10.36 10.35 10.36 7,500 +0.00(+0.00%)
Oct 12, 2021 10.36 10.36 10.36 0 +0.03(+0.29%)
Oct 07, 2021 10.33 10.33 10.33 0 +0.01(+0.10%)
Oct 06, 2021 10.21 10.32 10.21 10.32 3,292 -0.05(-0.48%)
Oct 05, 2021 10.35 10.38 10.35 10.37 8,557 +0.02(+0.19%)
Oct 04, 2021 10.30 10.37 10.30 10.35 8,136 +0.05(+0.49%)
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.