Lysander Slater Pref Share Activ ETF (TSX: PR )

8.120 CAD -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 8.150 8.170 8.120 8.120 18,020 -0.01(-0.12%)
Dec 01, 2020 8.100 8.150 8.100 8.130 12,404 +0.08(+0.99%)
Nov 30, 2020 8.050 8.050 8.050 8.050 240 -0.01(-0.12%)
Nov 27, 2020 8.040 8.060 8.040 8.060 1,500 +0.01(+0.12%)
Nov 26, 2020 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
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%)
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.