Lysander Slater Pref Share Activ ETF (TSX: PR )

10.40 CAD -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:59 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2022 10.48 10.48 10.48 10.48 500 +0.22(+2.14%)
Dec 31, 2021 10.26 10.26 10.26 0 +0.04(+0.39%)
Dec 30, 2021 10.21 10.22 10.21 10.22 3,100 +0.02(+0.20%)
Dec 29, 2021 10.11 10.20 10.11 10.20 3,736 +0.15(+1.49%)
Dec 20, 2021 10.05 10.05 10.05 0 -0.06(-0.59%)
Dec 17, 2021 10.11 10.11 10.11 10.11 1,988 +0.03(+0.30%)
Dec 16, 2021 10.08 10.08 10.08 10.08 151 -0.02(-0.20%)
Dec 15, 2021 10.10 10.10 10.08 10.10 1,512 +0.02(+0.20%)
Dec 14, 2021 10.11 10.15 10.08 10.08 4,174 -0.05(-0.49%)
Dec 10, 2021 10.13 10.13 10.13 1 -0.01(-0.10%)
Dec 09, 2021 10.14 10.14 10.14 10.14 1,257 -0.04(-0.39%)
Dec 08, 2021 10.18 10.18 10.18 10.18 150 -0.03(-0.29%)
Dec 07, 2021 9.990 10.21 9.990 10.21 12,296 +0.06(+0.59%)
Dec 06, 2021 10.15 10.15 10.15 10.15 1,921 -0.05(-0.49%)
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%)
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.