Skip to main content

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.010 -0.040 (-0.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2022 7.980 0 +0.01(+0.13%)
Dec 28, 2022 8.010 8.010 7.970 7.970 3,800 -0.04(-0.50%)
Dec 23, 2022 8.010 0 -0.02(-0.25%)
Dec 22, 2022 8.000 8.030 8.000 8.030 11,320 +0.01(+0.12%)
Dec 21, 2022 8.080 8.080 8.020 8.020 20,400 +0.09(+1.13%)
Dec 20, 2022 8.050 8.050 7.930 7.930 6,200 -0.10(-1.25%)
Dec 19, 2022 8.100 8.130 8.030 8.030 15,804 -0.05(-0.62%)
Dec 16, 2022 8.080 8.130 8.060 8.080 10,100 -0.03(-0.37%)
Dec 15, 2022 8.110 8.110 8.080 8.110 6,750 -0.04(-0.49%)
Dec 14, 2022 8.180 8.180 8.150 8.150 9,721 +0.06(+0.74%)
Dec 13, 2022 8.100 8.120 8.090 8.090 6,300 +0.02(+0.25%)
Dec 12, 2022 8.120 8.130 8.070 8.070 2,100 -0.06(-0.74%)
Dec 09, 2022 8.180 8.180 8.130 8.130 3,700 +0.01(+0.12%)
Dec 08, 2022 8.160 8.160 8.120 8.120 207,300 -0.05(-0.61%)
Dec 07, 2022 8.180 8.180 8.160 8.170 2,424 -0.01(-0.12%)
Dec 06, 2022 8.200 8.200 8.180 8.180 1,200 -0.02(-0.24%)
Dec 05, 2022 8.200 8.200 8.190 8.200 24,422 +0.02(+0.24%)
Dec 02, 2022 8.210 8.210 8.180 8.180 24,000 -0.01(-0.12%)
Dec 01, 2022 8.190 8.190 8.190 8.190 2,650 +0.05(+0.61%)
Nov 30, 2022 8.140 8.140 8.140 8.140 1,000 +0.03(+0.37%)
Nov 29, 2022 8.110 8.110 8.110 8.110 5,100 +0.00(+0.00%)
Nov 28, 2022 8.120 8.120 8.100 8.110 8,200 +0.02(+0.25%)
Nov 25, 2022 8.090 8.090 8.090 8.090 1,044 +0.03(+0.37%)
Nov 24, 2022 8.060 8.060 8.060 8.060 700 +0.03(+0.37%)
Nov 21, 2022 8.030 0 +0.00(+0.00%)
Nov 18, 2022 8.050 8.050 8.030 8.030 5,600 -0.02(-0.25%)
Nov 17, 2022 8.060 8.060 8.050 8.050 1,300 +0.00(+0.00%)
Nov 16, 2022 8.120 8.120 8.000 8.050 13,708 -0.07(-0.86%)
Nov 15, 2022 8.120 8.120 8.120 8.120 3,400 -0.01(-0.12%)
Nov 14, 2022 8.130 8.130 8.130 8.130 265 -0.05(-0.61%)
Nov 11, 2022 8.180 8.180 8.180 8.180 800 +0.05(+0.62%)
Nov 10, 2022 8.130 8.130 8.130 8.130 700 +0.01(+0.12%)
Nov 09, 2022 8.200 8.200 8.120 8.120 1,300 -0.09(-1.10%)
Nov 08, 2022 8.150 8.210 8.150 8.210 1,601 +0.03(+0.37%)
Nov 07, 2022 8.180 8.180 8.180 8.180 122 +0.10(+1.24%)
Nov 04, 2022 8.080 8.080 8.080 8.080 120 -0.17(-2.06%)
Nov 01, 2022 8.250 0 -0.05(-0.60%)
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%)
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.