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 (%)
Mar 27, 2024 9.010 0 -0.04(-0.44%)
Mar 26, 2024 9.080 9.080 9.050 9.050 800 -0.03(-0.33%)
Mar 25, 2024 9.050 9.080 9.050 9.080 1,300 +0.04(+0.44%)
Mar 20, 2024 9.040 0 +0.07(+0.78%)
Mar 19, 2024 8.980 8.980 8.970 8.970 500 -0.03(-0.33%)
Mar 18, 2024 9.100 9.100 9.000 9.000 10,166 +0.03(+0.33%)
Mar 15, 2024 9.040 9.040 8.960 8.970 6,280 +0.02(+0.22%)
Mar 14, 2024 8.950 8.950 8.950 8.950 1,700 +0.00(+0.00%)
Mar 13, 2024 8.920 8.950 8.920 8.950 3,820 +0.05(+0.56%)
Mar 12, 2024 8.930 8.930 8.900 8.900 5,000 -0.03(-0.34%)
Mar 11, 2024 9.100 9.100 8.930 8.930 2,755 -0.09(-1.00%)
Mar 08, 2024 9.020 9.020 9.020 9.020 738 +0.10(+1.12%)
Mar 07, 2024 8.920 8.920 8.920 8.920 100 +0.02(+0.22%)
Mar 06, 2024 8.890 8.900 8.890 8.900 300 +0.03(+0.34%)
Mar 05, 2024 8.830 8.870 8.830 8.870 2,198 +0.08(+0.91%)
Mar 04, 2024 8.780 8.790 8.780 8.790 500 -0.01(-0.11%)
Feb 29, 2024 8.800 0 +0.00(+0.00%)
Feb 28, 2024 8.820 8.820 8.800 8.800 1,200 +0.00(+0.00%)
Feb 27, 2024 8.740 8.800 8.740 8.800 1,757 +0.00(+0.00%)
Feb 26, 2024 8.820 8.840 8.800 8.800 2,113 +0.02(+0.23%)
Feb 23, 2024 8.720 8.790 8.720 8.780 1,619 -0.04(-0.45%)
Feb 22, 2024 8.820 8.820 8.820 8.820 1,400 +0.06(+0.68%)
Feb 21, 2024 8.790 8.790 8.760 8.760 2,200 +0.00(+0.00%)
Feb 20, 2024 8.770 8.770 8.760 8.760 1,200 -0.04(-0.45%)
Feb 15, 2024 8.800 0 +0.08(+0.92%)
Feb 14, 2024 8.800 8.800 8.720 8.720 2,900 -0.01(-0.11%)
Feb 13, 2024 8.750 8.750 8.730 8.730 900 -0.04(-0.46%)
Feb 12, 2024 8.730 8.770 8.730 8.770 1,605 +0.05(+0.57%)
Feb 09, 2024 8.710 8.720 8.700 8.720 2,000 +0.00(+0.00%)
Feb 08, 2024 8.760 8.760 8.720 8.720 4,255 -0.03(-0.34%)
Feb 07, 2024 8.760 8.760 8.750 8.750 3,400 -0.06(-0.68%)
Feb 06, 2024 8.830 8.830 8.810 8.810 3,970 -0.02(-0.23%)
Feb 05, 2024 8.830 8.830 8.830 8.830 400 -0.06(-0.67%)
Feb 02, 2024 8.890 8.890 8.890 8.890 500 +0.05(+0.57%)
Feb 01, 2024 8.840 8.840 8.840 8.840 910 +0.06(+0.68%)
Jan 31, 2024 8.780 8.780 8.780 8.780 2,600 -0.02(-0.23%)
Jan 29, 2024 8.800 0 +0.01(+0.11%)
Jan 26, 2024 8.790 8.790 8.790 8.790 4,300 -0.04(-0.45%)
Jan 25, 2024 8.750 8.830 8.750 8.830 2,600 +0.09(+1.03%)
Jan 24, 2024 8.740 8.740 8.740 8.740 500 -0.02(-0.23%)
Jan 23, 2024 8.760 8.760 8.760 8.760 300 +0.05(+0.57%)
Jan 22, 2024 8.710 8.710 8.710 8.710 501 -0.01(-0.11%)
Jan 19, 2024 8.660 8.720 8.660 8.720 400 +0.06(+0.69%)
Jan 18, 2024 8.640 8.660 8.640 8.660 1,766 +0.03(+0.35%)
Jan 17, 2024 8.890 8.890 8.600 8.630 3,260 +0.01(+0.12%)
Jan 16, 2024 8.590 8.640 8.590 8.620 1,456 +0.03(+0.35%)
Jan 15, 2024 8.590 8.590 8.590 8.590 1,200 +0.02(+0.23%)
Jan 12, 2024 8.510 8.590 8.510 8.570 3,900 +0.03(+0.35%)
Jan 11, 2024 8.680 8.680 8.540 8.540 885 -0.01(-0.12%)
Jan 10, 2024 8.550 8.550 8.550 8.550 500 +0.04(+0.47%)
Jan 08, 2024 8.510 0 +0.04(+0.47%)
Jan 05, 2024 8.470 8.470 8.470 8.470 800 +0.04(+0.47%)
Jan 04, 2024 8.380 8.430 8.360 8.430 1,500 +0.05(+0.60%)
Jan 03, 2024 8.470 8.470 8.340 8.380 14,070 +0.10(+1.21%)
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.