December 15th, 2015

Lysander Slater Pref Share Activ ETF (TSX: PR )

8.000 CAD UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 8.000 8.000 8.000 8.000 12,415 +0.01(+0.13%)
Nov 24, 2020 7.970 7.990 7.970 7.990 8,390 +0.04(+0.50%)
Nov 23, 2020 7.940 7.950 7.930 7.950 8,100 +0.02(+0.25%)
Nov 20, 2020 7.990 7.990 7.930 7.930 2,660 +0.01(+0.13%)
Nov 19, 2020 7.920 7.920 7.920 7.920 28,600 -0.01(-0.13%)
Nov 18, 2020 7.930 7.930 7.930 7.930 9,200 +0.08(+1.02%)
Nov 17, 2020 7.860 7.860 7.850 7.850 3,200 +0.03(+0.38%)
Nov 13, 2020 7.820 7.820 7.820 0 -0.01(-0.13%)
Nov 11, 2020 7.830 7.830 7.830 0 -0.02(-0.25%)
Nov 10, 2020 7.850 7.850 7.850 7.850 8,200 +0.05(+0.64%)
Nov 09, 2020 7.800 7.800 7.800 7.800 500 +0.18(+2.36%)
Nov 04, 2020 7.620 7.620 7.620 0 +0.04(+0.53%)
Nov 03, 2020 7.580 7.630 7.580 7.580 3,000 -0.01(-0.13%)
Nov 02, 2020 7.590 7.590 7.590 7.590 1,592 +0.02(+0.26%)
Oct 30, 2020 7.520 7.570 7.520 7.570 3,000 -0.01(-0.13%)
Oct 29, 2020 7.600 7.600 7.580 7.580 1,700 -0.08(-1.04%)
Oct 28, 2020 7.620 7.660 7.620 7.660 1,600 -0.03(-0.39%)
Oct 26, 2020 7.690 7.690 7.690 0 -0.02(-0.26%)
Oct 23, 2020 7.710 7.710 7.710 7.710 600 -0.05(-0.64%)
Oct 22, 2020 7.720 7.760 7.720 7.760 951 +0.01(+0.13%)
Oct 21, 2020 7.720 7.750 7.720 7.750 8,500 +0.03(+0.39%)
Oct 20, 2020 7.700 7.720 7.700 7.720 800 -0.02(-0.26%)
Oct 19, 2020 7.700 7.740 7.700 7.740 13,900 -0.01(-0.13%)
Oct 16, 2020 7.750 7.750 7.750 7.750 500 +0.03(+0.39%)
Oct 15, 2020 7.710 7.720 7.710 7.720 1,861 +0.03(+0.39%)
Oct 14, 2020 7.710 7.720 7.690 7.690 4,100 -0.02(-0.26%)
Oct 09, 2020 7.710 7.710 7.710 0 +0.00(+0.00%)
Oct 08, 2020 7.650 7.710 7.650 7.710 4,200 +0.06(+0.78%)
Oct 06, 2020 7.650 7.650 7.650 0 +0.01(+0.13%)
Oct 05, 2020 7.630 7.640 7.630 7.640 3,000 +0.04(+0.53%)
Oct 02, 2020 7.600 7.600 7.600 7.600 6,490 +0.04(+0.53%)
Sep 30, 2020 7.560 7.560 7.560 0 +0.13(+1.75%)
Sep 29, 2020 7.430 7.430 7.430 7.430 800 -0.19(-2.49%)
Sep 28, 2020 7.620 7.620 7.620 7.620 200 +0.00(+0.00%)
Sep 24, 2020 7.620 7.620 7.620 0 -0.06(-0.78%)
Sep 22, 2020 7.680 7.680 7.680 0 +0.01(+0.13%)
Sep 18, 2020 7.670 7.670 7.670 0 -0.06(-0.78%)
Sep 16, 2020 7.730 7.730 7.730 0 +0.06(+0.78%)
Sep 14, 2020 7.670 7.670 7.670 0 +0.00(+0.00%)
Sep 10, 2020 7.670 7.670 7.670 0 -0.03(-0.39%)
Sep 09, 2020 7.700 7.700 7.700 7.700 3,400 -0.03(-0.39%)
Sep 08, 2020 7.730 7.730 7.660 7.730 894 -0.05(-0.64%)
Sep 04, 2020 7.780 7.780 7.780 0 +0.06(+0.78%)
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.