Financial News
Lysander Slater Pref Share Activ ETF (TSX: PR )
9.390
-0.030
(-0.32%)
Streaming Delayed Price
Updated: 1:22 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2016 | 8.930 | 8.930 | 8.930 | 0 | +0.14(+1.59%) | |
| Jan 27, 2016 | 8.790 | 8.790 | 8.790 | 0 | -0.01(-0.11%) | |
| Jan 25, 2016 | 8.800 | 8.800 | 8.800 | 100 | -0.04(-0.45%) | |
| Jan 22, 2016 | 8.840 | 8.840 | 8.840 | 8.840 | 2,000 | +0.27(+3.15%) |
| Jan 20, 2016 | 8.570 | 8.570 | 8.570 | 0 | +0.00(+0.00%) | |
| Jan 19, 2016 | 8.570 | 8.570 | 8.570 | 8.570 | 200 | -0.14(-1.61%) |
| Jan 15, 2016 | 8.710 | 8.710 | 8.710 | 0 | -0.04(-0.46%) | |
| Jan 14, 2016 | 8.940 | 8.940 | 8.750 | 8.750 | 5,760 | -0.23(-2.56%) |
| Jan 13, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 5,350 | -0.17(-1.86%) |
| Jan 12, 2016 | 9.150 | 9.150 | 9.150 | 9.150 | 200 | -0.19(-2.03%) |
| Jan 06, 2016 | 9.340 | 9.340 | 9.340 | 0 | -0.08(-0.85%) | |
| Jan 04, 2016 | 9.420 | 9.420 | 9.420 | 0 | -0.08(-0.84%) | |
| Dec 29, 2015 | 9.500 | 9.500 | 9.500 | 0 | +0.02(+0.21%) | |
| Dec 24, 2015 | 9.480 | 9.480 | 9.480 | 0 | +0.18(+1.94%) | |
| Dec 22, 2015 | 9.300 | 9.300 | 9.300 | 0 | +0.04(+0.43%) | |
| Dec 21, 2015 | 9.250 | 9.260 | 9.250 | 9.260 | 950 | -0.07(-0.75%) |
| Dec 18, 2015 | 9.330 | 9.330 | 9.330 | 9.330 | 1,200 | +0.03(+0.32%) |
| Dec 17, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 2,300 | +0.01(+0.11%) |
| Dec 16, 2015 | 9.020 | 9.290 | 9.020 | 9.290 | 7,400 | +0.33(+3.68%) |
| Dec 15, 2015 | 8.900 | 8.960 | 8.900 | 8.960 | 200 | +0.07(+0.79%) |
| Dec 14, 2015 | 8.890 | 8.890 | 8.890 | 8.890 | 100 | -0.57(-6.03%) |
| Dec 03, 2015 | 9.460 | 9.460 | 9.460 | 0 | -0.08(-0.84%) | |
| Dec 02, 2015 | 9.550 | 9.550 | 9.540 | 9.540 | 2,790 | -0.14(-1.45%) |
| Dec 01, 2015 | 9.680 | 9.680 | 9.680 | 9.680 | 20,000 | +0.08(+0.83%) |
| Nov 30, 2015 | 9.560 | 9.600 | 9.550 | 9.600 | 3,883 | -0.01(-0.10%) |
| Nov 27, 2015 | 9.610 | 9.610 | 9.610 | 9.610 | 300 | +0.01(+0.10%) |
| Nov 26, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 150 | -0.03(-0.31%) |
| Nov 25, 2015 | 9.630 | 9.630 | 9.630 | 9.630 | 166,000 | -0.29(-2.92%) |
| Nov 10, 2015 | 9.920 | 9.920 | 9.920 | 0 | +0.33(+3.44%) | |
| Nov 03, 2015 | 9.590 | 9.590 | 9.590 | 0 | +0.01(+0.10%) | |
| Nov 02, 2015 | 9.580 | 9.580 | 9.580 | 9.580 | 100 | -0.07(-0.73%) |
| Oct 27, 2015 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
| Oct 22, 2015 | 9.500 | 9.500 | 9.500 | 0 | +0.51(+5.67%) | |
| Oct 16, 2015 | 8.990 | 8.990 | 8.990 | 0 | -0.06(-0.66%) | |
| Oct 15, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 117,237 | +0.00(+0.00%) |
| Oct 13, 2015 | 9.050 | 9.050 | 9.050 | 0 | -0.17(-1.84%) | |
| Oct 07, 2015 | 9.220 | 9.220 | 9.220 | 0 | -0.38(-3.96%) | |
| Sep 24, 2015 | 9.600 | 9.600 | 9.600 | 0 | -0.25(-2.54%) | |
| Sep 18, 2015 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Sep 17, 2015 | 9.850 | 9.850 | 9.850 | 9.850 | 200 | +0.10(+1.03%) |
| Sep 04, 2015 | 9.750 | 9.750 | 9.750 | 0 | +0.04(+0.41%) | |
| Sep 02, 2015 | 9.710 | 9.710 | 9.710 | 0 | -0.19(-1.92%) | |
| Aug 21, 2015 | 9.900 | 9.900 | 9.900 | 0 | -0.13(-1.30%) | |
| Aug 19, 2015 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.10%) |
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.
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.
