Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.690 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2024 9.690 9.690 9.690 9.690 600 +0.03(+0.31%)
Nov 27, 2024 9.650 9.670 9.650 9.660 8,777 -0.02(-0.21%)
Nov 26, 2024 9.680 9.680 9.680 9.680 6,600 -0.01(-0.10%)
Nov 25, 2024 9.670 9.690 9.670 9.690 8,900 +0.07(+0.73%)
Nov 22, 2024 9.650 9.650 9.620 9.620 200 +0.00(+0.00%)
Nov 20, 2024 9.620 0 -0.03(-0.31%)
Nov 19, 2024 9.650 9.650 9.650 9.650 1,900 +0.11(+1.15%)
Nov 18, 2024 9.530 9.540 9.530 9.540 16,400 +0.01(+0.10%)
Nov 15, 2024 9.520 9.530 9.500 9.530 11,900 +0.01(+0.11%)
Nov 14, 2024 9.520 9.520 9.500 9.520 900 +0.00(+0.00%)
Nov 13, 2024 9.510 9.520 9.510 9.520 3,900 +0.03(+0.32%)
Nov 12, 2024 9.520 9.520 9.490 9.490 3,990 +0.07(+0.74%)
Nov 11, 2024 9.420 9.420 9.420 9.420 809 -0.08(-0.84%)
Nov 08, 2024 9.570 9.570 9.500 9.500 900 -0.04(-0.42%)
Nov 07, 2024 9.460 9.540 9.460 9.540 11,800 +0.07(+0.74%)
Nov 06, 2024 9.470 9.470 9.470 9.470 655 -0.03(-0.32%)
Nov 05, 2024 9.520 9.520 9.500 9.500 3,240 -0.03(-0.31%)
Nov 04, 2024 9.530 9.530 9.530 9.530 900 +0.04(+0.42%)
Nov 01, 2024 9.520 9.520 9.490 9.490 3,600 -0.02(-0.21%)
Oct 31, 2024 9.540 9.540 9.510 9.510 2,800 -0.04(-0.42%)
Oct 30, 2024 9.560 9.560 9.550 9.550 561 +0.03(+0.32%)
Oct 29, 2024 9.600 9.600 9.520 9.520 4,900 -0.10(-1.04%)
Oct 28, 2024 9.600 9.620 9.600 9.620 1,950 +0.03(+0.31%)
Oct 24, 2024 9.590 0 -0.05(-0.52%)
Oct 23, 2024 9.620 9.640 9.620 9.640 1,900 +0.02(+0.21%)
Oct 22, 2024 9.660 9.660 9.620 9.620 400 +0.03(+0.31%)
Oct 21, 2024 9.670 9.670 9.590 9.590 4,200 +0.01(+0.10%)
Oct 18, 2024 9.610 9.610 9.580 9.580 31,500 +0.00(+0.00%)
Oct 17, 2024 9.610 9.610 9.580 9.580 8,986 -0.03(-0.31%)
Oct 16, 2024 9.610 9.610 9.610 9.610 405 +0.01(+0.10%)
Oct 11, 2024 9.600 20 +0.01(+0.10%)
Oct 10, 2024 9.610 9.610 9.590 9.590 400 +0.01(+0.10%)
Oct 09, 2024 9.560 9.590 9.560 9.580 1,554 -0.06(-0.62%)
Oct 07, 2024 9.640 0 +0.05(+0.52%)
Oct 03, 2024 9.590 71 -0.03(-0.31%)
Oct 01, 2024 9.620 0 +0.00(+0.00%)
Sep 27, 2024 9.620 2 -0.02(-0.21%)
Sep 25, 2024 9.640 0 -0.01(-0.10%)
Sep 24, 2024 9.720 9.720 9.650 9.650 20,609 -0.01(-0.10%)
Sep 20, 2024 9.660 0 -0.01(-0.10%)
Sep 19, 2024 9.600 9.670 9.600 9.670 600 +0.02(+0.21%)
Sep 18, 2024 9.650 9.650 9.650 9.650 100 -0.02(-0.21%)
Sep 17, 2024 9.730 9.730 9.670 9.670 1,975 +0.00(+0.00%)
Sep 16, 2024 9.640 9.670 9.640 9.670 1,300 +0.03(+0.31%)
Sep 13, 2024 9.630 9.640 9.630 9.640 7,600 +0.01(+0.10%)
Sep 12, 2024 9.620 9.630 9.620 9.630 1,000 -0.01(-0.10%)
Sep 11, 2024 9.730 9.730 9.640 9.640 1,622 +0.03(+0.31%)
Sep 10, 2024 9.630 9.630 9.590 9.610 10,703 +0.01(+0.10%)
Sep 09, 2024 9.600 9.600 9.600 9.600 1,270 +0.01(+0.10%)
Sep 06, 2024 9.640 9.640 9.590 9.590 1,800 -0.02(-0.21%)
Sep 04, 2024 9.610 0 +0.02(+0.21%)
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.