Lysander Slater Pref Share Activ ETF (TSX: PR )

10.44 CAD +0.03 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 10.19 10.30 10.19 10.30 6,310 +0.05(+0.49%)
Sep 30, 2021 10.25 10.25 10.25 10.25 200 +0.08(+0.79%)
Sep 23, 2021 10.17 10.17 10.17 0 +0.07(+0.69%)
Sep 22, 2021 10.14 10.14 10.10 10.10 970 +0.01(+0.10%)
Sep 21, 2021 10.10 10.10 10.09 10.09 591 -0.01(-0.10%)
Sep 20, 2021 10.10 10.10 10.10 10.10 1,000 -0.05(-0.49%)
Sep 17, 2021 10.15 10.15 10.15 10.15 133 -0.05(-0.49%)
Sep 16, 2021 10.11 10.20 10.11 10.20 7,050 +0.03(+0.29%)
Sep 15, 2021 10.17 10.17 10.17 10.17 1,958 +0.00(+0.00%)
Sep 13, 2021 10.17 10.17 10.17 0 +0.01(+0.10%)
Sep 10, 2021 10.15 10.16 10.15 10.16 1,400 +0.01(+0.10%)
Sep 09, 2021 10.19 10.20 10.15 10.15 12,000 +0.03(+0.30%)
Sep 08, 2021 10.13 10.13 10.12 10.12 4,850 -0.01(-0.10%)
Sep 07, 2021 10.14 10.14 10.12 10.13 5,975 -0.01(-0.10%)
Sep 03, 2021 10.14 10.14 10.14 0 -0.04(-0.39%)
Sep 02, 2021 10.18 10.18 10.18 10.18 2,702 +0.00(+0.00%)
Sep 01, 2021 10.20 10.20 10.17 10.18 39,413 -0.02(-0.20%)
Aug 31, 2021 10.20 10.20 10.20 10.20 66,600 +0.00(+0.00%)
Aug 30, 2021 10.16 10.20 10.16 10.20 34,358 +0.01(+0.10%)
Aug 27, 2021 10.19 10.19 10.19 10.19 185 +0.03(+0.30%)
Aug 25, 2021 10.16 10.16 10.16 1 +0.04(+0.40%)
Aug 24, 2021 10.10 10.12 10.09 10.12 4,050 +0.02(+0.20%)
Aug 23, 2021 10.10 10.10 10.10 10.10 607 +0.04(+0.40%)
Aug 20, 2021 10.06 10.06 10.06 10.06 200 -0.01(-0.10%)
Aug 18, 2021 10.07 10.07 10.07 0 -0.05(-0.49%)
Aug 17, 2021 10.14 10.14 10.12 10.12 4,950 -0.02(-0.20%)
Aug 16, 2021 10.14 10.15 10.13 10.14 17,440 +0.01(+0.10%)
Aug 13, 2021 10.13 10.13 10.13 10.13 11,101 +0.07(+0.70%)
Aug 12, 2021 10.06 10.06 10.06 10.06 180 +0.01(+0.10%)
Aug 11, 2021 10.07 10.09 10.05 10.05 11,550 -0.03(-0.30%)
Aug 10, 2021 10.08 10.08 10.08 10.08 3,741 +0.01(+0.10%)
Aug 09, 2021 10.07 10.07 10.07 10.07 2,000 +0.00(+0.00%)
Aug 06, 2021 10.07 10.07 10.07 10.07 2,100 +0.01(+0.10%)
Aug 05, 2021 10.07 10.07 10.06 10.06 3,100 +0.01(+0.10%)
Aug 04, 2021 10.11 10.11 10.05 10.05 3,400 -0.04(-0.40%)
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.