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 (%)
Oct 31, 2022 8.310 8.310 8.300 8.300 2,235 +0.00(+0.00%)
Oct 28, 2022 8.300 8.300 8.300 8.300 200 -0.06(-0.72%)
Oct 27, 2022 8.300 8.390 8.300 8.360 1,789 +0.00(+0.00%)
Oct 26, 2022 8.570 8.570 8.360 8.360 11,700 +0.06(+0.72%)
Oct 25, 2022 8.310 8.310 8.300 8.300 18,125 +0.00(+0.00%)
Oct 24, 2022 8.290 8.300 8.290 8.300 6,600 +0.05(+0.61%)
Oct 21, 2022 8.280 8.280 8.240 8.250 11,200 -0.03(-0.36%)
Oct 20, 2022 8.280 8.280 8.280 8.280 300 +0.02(+0.24%)
Oct 19, 2022 8.370 8.390 8.260 8.260 2,905 -0.10(-1.20%)
Oct 18, 2022 8.320 8.390 8.320 8.360 5,500 +0.22(+2.70%)
Oct 17, 2022 8.140 8.140 8.140 8.140 1,801 -0.23(-2.75%)
Oct 07, 2022 8.370 0 -0.06(-0.71%)
Oct 04, 2022 8.430 0 -0.06(-0.71%)
Oct 03, 2022 8.490 8.490 8.490 8.490 510 +0.00(+0.00%)
Sep 30, 2022 8.480 8.500 8.480 8.490 4,402 -0.06(-0.70%)
Sep 28, 2022 8.550 56 -0.06(-0.70%)
Sep 23, 2022 8.610 0 -0.22(-2.49%)
Sep 22, 2022 8.830 8.830 8.830 8.830 1,600 -0.06(-0.67%)
Sep 20, 2022 8.890 0 -0.08(-0.89%)
Sep 19, 2022 8.950 8.970 8.950 8.970 2,400 -0.05(-0.55%)
Sep 16, 2022 8.950 9.020 8.950 9.020 3,100 +0.06(+0.67%)
Sep 15, 2022 8.980 8.980 8.960 8.960 4,000 -0.04(-0.44%)
Sep 13, 2022 9.000 96 -0.03(-0.33%)
Sep 12, 2022 9.040 9.040 9.020 9.030 7,000 -0.01(-0.11%)
Sep 09, 2022 9.040 9.040 9.040 9.040 2,700 -0.02(-0.22%)
Sep 06, 2022 9.060 0 -0.05(-0.55%)
Sep 02, 2022 9.110 0 +0.00(+0.00%)
Aug 31, 2022 9.110 0 -0.07(-0.76%)
Aug 26, 2022 9.180 0 +0.05(+0.55%)
Aug 25, 2022 9.100 9.130 9.100 9.130 11,265 +0.03(+0.33%)
Aug 24, 2022 9.120 9.120 9.100 9.100 2,425 -0.02(-0.22%)
Aug 22, 2022 9.120 96 +0.00(+0.00%)
Aug 19, 2022 9.120 9.120 9.120 9.120 748 -0.05(-0.55%)
Aug 18, 2022 9.180 9.180 9.170 9.170 5,000 -0.01(-0.11%)
Aug 17, 2022 9.180 9.180 9.180 9.180 2,000 -0.06(-0.65%)
Aug 16, 2022 9.240 9.240 9.240 9.240 1,000 -0.01(-0.11%)
Aug 15, 2022 9.250 9.250 9.250 9.250 1,506 +0.07(+0.76%)
Aug 12, 2022 9.180 9.180 9.180 9.180 1,000 -0.03(-0.33%)
Aug 11, 2022 9.180 9.210 9.180 9.210 8,150 +0.03(+0.33%)
Aug 09, 2022 9.180 0 -0.02(-0.22%)
Aug 05, 2022 9.200 0 +0.10(+1.10%)
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.