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 (%)
Dec 30, 2016 10.14 10.14 10.14 0 +0.04(+0.40%)
Dec 29, 2016 10.10 10.10 10.10 10.10 1,341 +0.10(+1.00%)
Dec 28, 2016 10.00 10.00 10.00 10.00 200 -0.06(-0.60%)
Dec 22, 2016 10.06 10.06 10.06 0 +0.11(+1.11%)
Dec 21, 2016 9.950 9.950 9.950 9.950 1,655 +0.02(+0.20%)
Dec 20, 2016 9.950 9.950 9.930 9.930 9,670 -0.04(-0.40%)
Dec 19, 2016 9.970 9.970 9.910 9.970 4,150 +0.01(+0.10%)
Dec 16, 2016 9.850 9.970 9.850 9.960 15,968 +0.09(+0.91%)
Dec 15, 2016 9.840 9.870 9.840 9.870 29,490 +0.09(+0.92%)
Dec 14, 2016 9.770 9.780 9.770 9.780 12,235 +0.02(+0.20%)
Dec 13, 2016 9.740 9.780 9.740 9.760 13,015 +0.06(+0.62%)
Dec 12, 2016 9.690 9.700 9.690 9.700 1,108 -0.02(-0.21%)
Dec 09, 2016 9.700 9.720 9.700 9.720 12,513 +0.00(+0.00%)
Dec 08, 2016 9.690 9.720 9.690 9.720 5,477 +0.03(+0.31%)
Dec 07, 2016 9.710 9.730 9.690 9.690 4,765 -0.06(-0.62%)
Dec 06, 2016 9.740 9.750 9.710 9.750 5,413 +0.00(+0.00%)
Dec 05, 2016 9.760 9.760 9.740 9.750 9,200 -0.03(-0.31%)
Dec 02, 2016 9.770 9.780 9.770 9.780 97,160 +0.03(+0.31%)
Dec 01, 2016 9.710 9.750 9.710 9.750 1,026 -0.01(-0.10%)
Nov 30, 2016 9.760 9.760 9.760 9.760 100 +0.02(+0.21%)
Nov 28, 2016 9.740 9.740 9.740 0 -0.03(-0.31%)
Nov 24, 2016 9.770 9.770 9.770 0 +0.02(+0.21%)
Nov 23, 2016 9.730 9.750 9.730 9.750 6,648 +0.00(+0.00%)
Nov 22, 2016 9.730 9.750 9.730 9.750 564 +0.04(+0.41%)
Nov 21, 2016 9.760 9.760 9.710 9.710 2,388 +0.00(+0.00%)
Nov 18, 2016 9.710 9.710 9.710 9.710 1,451 -0.02(-0.21%)
Nov 16, 2016 9.730 9.730 9.730 0 -0.14(-1.42%)
Nov 15, 2016 9.840 9.870 9.830 9.870 2,545 -0.03(-0.30%)
Nov 14, 2016 9.960 9.960 9.900 9.900 71,000 -0.07(-0.70%)
Nov 10, 2016 9.970 9.970 9.970 0 +0.09(+0.91%)
Nov 09, 2016 9.880 9.880 9.880 9.880 8,124 +0.08(+0.82%)
Nov 08, 2016 9.800 9.800 9.800 9.800 520 -0.06(-0.61%)
Nov 04, 2016 9.860 9.860 9.860 0 -0.01(-0.10%)
Nov 03, 2016 9.850 9.870 9.850 9.870 5,037 +0.03(+0.30%)
Nov 02, 2016 9.840 9.840 9.840 9.840 5,495 -0.03(-0.30%)
Nov 01, 2016 9.870 9.870 9.870 9.870 17,265 +0.05(+0.51%)
Oct 28, 2016 9.820 9.820 9.820 116 -0.04(-0.41%)
Oct 26, 2016 9.860 9.860 9.860 0 +0.00(+0.00%)
Oct 21, 2016 9.860 9.860 9.860 0 +0.07(+0.72%)
Oct 19, 2016 9.790 9.790 9.790 0 +0.03(+0.31%)
Oct 18, 2016 9.760 9.760 9.760 9.760 100 +0.04(+0.41%)
Oct 17, 2016 9.720 9.720 9.720 9.720 100 +0.05(+0.52%)
Oct 14, 2016 9.670 9.670 9.670 9.670 200 +0.04(+0.42%)
Oct 12, 2016 9.630 9.630 9.630 92 -0.04(-0.41%)
Oct 11, 2016 9.650 9.670 9.650 9.670 28,919 +0.03(+0.31%)
Oct 06, 2016 9.640 9.640 9.640 0 -0.02(-0.21%)
Oct 04, 2016 9.660 9.660 9.660 0 -0.04(-0.41%)
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.