Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lysander Slater Pref Share Activ ETF
(TSX:
PR
)
9.210
UNCHANGED
Streaming Delayed Price
Updated: 2:33 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
10.01
10.01
10.00
10.00
3,400
-0.01(-0.10%)
May 28, 2021
10.01
10.01
10.00
10.01
4,730
+0.01(+0.10%)
May 27, 2021
10.00
10.00
10.00
10.00
1,410
+0.02(+0.20%)
May 26, 2021
9.960
9.980
9.960
9.980
3,612
+0.14(+1.42%)
May 20, 2021
9.840
9.840
9.840
20
-0.05(-0.51%)
May 19, 2021
9.890
9.890
9.890
9.890
140
+0.02(+0.20%)
May 18, 2021
9.890
9.890
9.870
9.870
4,640
+0.00(+0.00%)
May 17, 2021
9.760
9.870
9.760
9.870
1,498
+0.02(+0.20%)
May 14, 2021
9.920
9.920
9.850
9.850
4,437
-0.01(-0.10%)
May 13, 2021
9.880
9.890
9.860
9.860
13,409
+0.00(+0.00%)
May 12, 2021
9.840
9.860
9.840
9.860
3,900
+0.02(+0.20%)
May 10, 2021
9.840
9.840
9.840
20
+0.00(+0.00%)
May 05, 2021
9.840
9.840
9.840
50
+0.06(+0.61%)
May 04, 2021
9.840
9.840
9.730
9.780
2,948
+0.09(+0.93%)
Apr 30, 2021
9.690
9.690
9.690
0
+0.06(+0.62%)
Apr 29, 2021
9.410
9.630
9.410
9.630
834
+0.00(+0.00%)
Apr 28, 2021
9.630
9.630
9.630
9.630
162
+0.08(+0.84%)
Apr 23, 2021
9.550
9.550
9.550
0
-0.02(-0.21%)
Apr 22, 2021
9.560
9.570
9.560
9.570
900
+0.04(+0.42%)
Apr 21, 2021
9.520
9.530
9.520
9.530
17,672
-0.01(-0.10%)
Apr 20, 2021
9.540
9.540
9.540
9.540
150
+0.03(+0.32%)
Apr 19, 2021
9.560
9.560
9.510
9.510
3,081
-0.05(-0.52%)
Apr 16, 2021
9.560
9.560
9.560
9.560
13,904
+0.01(+0.10%)
Apr 15, 2021
9.550
9.560
9.530
9.550
11,643
+0.00(+0.00%)
Apr 14, 2021
9.550
9.560
9.540
9.550
17,207
+0.00(+0.00%)
Apr 13, 2021
9.550
9.550
9.550
9.550
3,300
+0.01(+0.10%)
Apr 12, 2021
9.520
9.550
9.520
9.540
2,119
+0.04(+0.42%)
Apr 09, 2021
9.500
9.500
9.500
9.500
3,225
+0.05(+0.53%)
Apr 08, 2021
9.480
9.480
9.450
9.450
1,305
-0.02(-0.21%)
Apr 07, 2021
9.440
9.470
9.440
9.470
544
-0.03(-0.32%)
Apr 06, 2021
9.500
9.500
9.500
9.500
1,000
+0.02(+0.21%)
Apr 05, 2021
9.490
9.490
9.480
9.480
1,627
+0.01(+0.11%)
Apr 01, 2021
9.470
9.470
9.470
0
+0.03(+0.32%)
Mar 31, 2021
9.450
9.460
9.410
9.440
10,375
-0.05(-0.53%)
Mar 30, 2021
9.480
9.490
9.470
9.490
11,958
-0.01(-0.11%)
Mar 29, 2021
9.530
9.530
9.500
9.500
2,302
+0.03(+0.32%)
Mar 26, 2021
9.550
9.550
9.470
9.470
19,220
-0.04(-0.42%)
Mar 25, 2021
9.530
9.530
9.510
9.510
16,714
-0.01(-0.11%)
Mar 24, 2021
9.500
9.520
9.500
9.520
11,760
-0.01(-0.10%)
Mar 23, 2021
9.520
9.530
9.500
9.530
10,944
+0.01(+0.11%)
Mar 22, 2021
9.530
9.530
9.500
9.520
7,500
+0.06(+0.63%)
Mar 19, 2021
9.500
9.500
9.450
9.460
3,300
-0.05(-0.53%)
Mar 18, 2021
9.510
9.510
9.510
9.510
1,700
+0.03(+0.32%)
Mar 17, 2021
9.480
9.500
9.480
9.480
6,100
+0.00(+0.00%)
Mar 16, 2021
9.480
9.480
9.480
9.480
100
+0.01(+0.11%)
Mar 15, 2021
9.470
9.470
9.470
9.470
2,328
+0.02(+0.21%)
Mar 12, 2021
9.450
9.450
9.400
9.450
7,465
+0.01(+0.11%)
Mar 11, 2021
9.430
9.440
9.430
9.440
6,305
+0.02(+0.21%)
Mar 10, 2021
9.390
9.420
9.380
9.420
23,744
+0.07(+0.75%)
Mar 09, 2021
9.350
9.350
9.350
9.350
1,205
+0.06(+0.65%)
Mar 08, 2021
9.370
9.370
9.280
9.290
12,930
-0.04(-0.43%)
Mar 05, 2021
9.330
9.330
9.330
9.330
850
+0.02(+0.21%)
Mar 04, 2021
9.300
9.310
9.240
9.310
19,460
-0.01(-0.11%)
Mar 03, 2021
9.300
9.340
9.300
9.320
2,155
+0.10(+1.08%)
Mar 02, 2021
9.220
9.220
9.220
21
+0.00(+0.00%)
Mar 01, 2021
9.280
9.280
9.220
9.220
4,400
-0.03(-0.32%)
Feb 26, 2021
9.270
9.290
9.250
9.250
4,600
-0.02(-0.22%)
Feb 25, 2021
9.250
9.270
9.250
9.270
1,101
+0.01(+0.11%)
Feb 24, 2021
9.250
9.260
9.240
9.260
7,375
+0.14(+1.54%)
Feb 23, 2021
9.120
9.120
9.120
9.120
1,250
-0.10(-1.08%)
Feb 22, 2021
9.150
9.220
9.150
9.220
5,700
+0.08(+0.88%)
Feb 19, 2021
9.140
9.140
9.140
1
+0.00(+0.00%)
Feb 18, 2021
9.340
9.340
9.130
9.140
4,703
-0.03(-0.33%)
Feb 17, 2021
9.170
9.170
9.170
5
+0.00(+0.00%)
Feb 16, 2021
9.270
9.270
9.170
9.170
7,945
+0.05(+0.55%)
Feb 12, 2021
9.120
9.120
9.120
0
+0.03(+0.33%)
Feb 11, 2021
9.030
9.090
9.020
9.090
23,550
+0.10(+1.11%)
Feb 10, 2021
8.990
8.990
8.960
8.990
10,559
+0.03(+0.33%)
Feb 09, 2021
8.950
8.960
8.950
8.960
21,497
+0.07(+0.79%)
Feb 08, 2021
8.890
8.890
8.890
12
+0.00(+0.00%)
Feb 05, 2021
8.900
8.900
8.890
8.890
300
-0.02(-0.22%)
Feb 04, 2021
8.860
8.910
8.860
8.910
8,600
+0.09(+1.02%)
Feb 03, 2021
8.810
8.820
8.810
8.820
6,400
+0.14(+1.61%)
Feb 01, 2021
8.680
8.680
8.680
0
+0.00(+0.00%)
Jan 29, 2021
8.680
8.680
8.680
8.680
162
+0.03(+0.35%)
Jan 28, 2021
8.700
8.700
8.650
8.650
1,200
-0.03(-0.35%)
Jan 27, 2021
8.730
8.730
8.680
8.680
4,637
-0.03(-0.34%)
Jan 26, 2021
8.720
8.720
8.710
8.710
900
+0.05(+0.58%)
Jan 25, 2021
8.680
8.680
8.660
8.660
6,925
-0.02(-0.23%)
Jan 22, 2021
8.650
8.680
8.650
8.680
2,703
+0.02(+0.23%)
Jan 21, 2021
8.680
8.680
8.630
8.660
23,650
+0.04(+0.46%)
Jan 20, 2021
8.660
8.660
8.620
8.620
17,102
-0.04(-0.46%)
Jan 19, 2021
8.620
8.660
8.600
8.660
2,820
+0.07(+0.81%)
Jan 15, 2021
8.590
8.590
8.590
0
-0.01(-0.12%)
Jan 14, 2021
8.600
8.600
8.600
50
+0.00(+0.00%)
Jan 13, 2021
8.570
8.600
8.550
8.600
28,920
+0.05(+0.58%)
Jan 12, 2021
8.570
8.570
8.550
8.550
15,400
+0.05(+0.59%)
Jan 11, 2021
8.450
8.500
8.450
8.500
2,400
-0.04(-0.47%)
Jan 08, 2021
8.550
8.550
8.530
8.540
42,175
+0.04(+0.47%)
Jan 07, 2021
8.490
8.500
8.490
8.500
10,060
+0.10(+1.19%)
Jan 06, 2021
8.400
8.400
8.400
8.400
1,900
-0.01(-0.12%)
Jan 05, 2021
8.410
8.410
8.410
8.410
500
+0.06(+0.72%)
Jan 04, 2021
8.290
8.350
8.270
8.350
17,500
+0.02(+0.24%)
Dec 30, 2020
8.330
8.330
8.330
0
-0.02(-0.24%)
Dec 23, 2020
8.350
8.350
8.350
0
+0.00(+0.00%)
Dec 22, 2020
8.340
8.350
8.340
8.350
600
+0.01(+0.12%)
Dec 21, 2020
8.340
8.340
8.340
25
+0.00(+0.00%)
Dec 18, 2020
8.340
8.340
8.340
8.340
30,200
+0.02(+0.24%)
Dec 17, 2020
8.340
8.340
8.320
8.320
4,980
-0.03(-0.36%)
Dec 16, 2020
8.300
8.350
8.300
8.350
4,600
+0.04(+0.48%)
Dec 15, 2020
8.340
8.340
8.310
8.310
2,300
-0.03(-0.36%)
Dec 14, 2020
8.350
8.350
8.340
8.340
17,152
+0.00(+0.00%)
Dec 11, 2020
8.300
8.340
8.300
8.340
10,400
+0.04(+0.48%)
Dec 10, 2020
8.290
8.320
8.290
8.300
22,700
+0.04(+0.48%)
Dec 09, 2020
8.260
8.260
8.250
8.260
1,250
+0.04(+0.49%)
Dec 08, 2020
8.290
8.290
8.210
8.220
18,065
-0.03(-0.36%)
Dec 07, 2020
8.250
8.250
8.250
8.250
2,400
+0.01(+0.12%)
Dec 04, 2020
8.250
8.250
8.240
8.240
5,450
+0.02(+0.24%)
Dec 03, 2020
8.160
8.220
8.150
8.220
12,950
+0.10(+1.23%)
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%)
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%)
Sep 02, 2020
7.720
7.720
7.720
0
+0.00(+0.00%)
Aug 28, 2020
7.720
7.720
7.720
0
-0.02(-0.26%)
Aug 27, 2020
7.670
7.740
7.670
7.740
28,350
+0.10(+1.31%)
Aug 26, 2020
7.600
7.640
7.600
7.640
4,840
+0.06(+0.79%)
Aug 25, 2020
7.570
7.610
7.570
7.580
96,899
+0.02(+0.26%)
Aug 24, 2020
7.560
7.560
7.560
7.560
17,900
-0.02(-0.26%)
Aug 20, 2020
7.580
7.580
7.580
0
+0.00(+0.00%)
Aug 19, 2020
7.580
7.580
7.580
7.580
600
+0.03(+0.40%)
Aug 17, 2020
7.550
7.550
7.550
0
+0.04(+0.53%)
Aug 14, 2020
7.510
7.510
7.510
67
+0.00(+0.00%)
Aug 12, 2020
7.510
7.510
7.510
0
+0.04(+0.54%)
Aug 10, 2020
7.470
7.470
7.470
0
+0.00(+0.00%)
Aug 07, 2020
7.470
7.470
7.470
7.470
100
+0.02(+0.27%)
Aug 06, 2020
7.440
7.450
7.440
7.450
200
+0.01(+0.13%)
Aug 05, 2020
7.440
7.440
7.440
1
+0.00(+0.00%)
Jul 31, 2020
7.440
7.440
7.440
0
+0.04(+0.54%)
Jul 30, 2020
7.430
7.430
7.400
7.400
2,800
-0.05(-0.67%)
Jul 29, 2020
7.450
7.450
7.450
7.450
200
+0.04(+0.54%)
Jul 28, 2020
7.410
7.410
7.400
7.410
26,000
-0.04(-0.54%)
Jul 27, 2020
7.430
7.450
7.430
7.450
1,800
-0.04(-0.53%)
Jul 24, 2020
7.490
7.490
7.490
7.490
901
-0.01(-0.13%)
Jul 23, 2020
7.540
7.540
7.490
7.500
10,000
+0.05(+0.67%)
Jul 22, 2020
7.450
7.450
7.450
7.450
100
-0.03(-0.40%)
Jul 21, 2020
7.520
7.520
7.480
7.480
300
-0.02(-0.27%)
Jul 20, 2020
7.500
7.500
7.500
7.500
300
+0.06(+0.81%)
Jul 17, 2020
7.500
7.500
7.420
7.440
9,750
-0.11(-1.46%)
Jul 16, 2020
7.420
7.550
7.410
7.550
6,034
+0.34(+4.72%)
Jul 15, 2020
7.150
7.210
7.140
7.210
2,576
+0.14(+1.98%)
Jul 14, 2020
7.070
7.080
7.070
7.070
5,100
+0.00(+0.00%)
Jul 13, 2020
7.040
7.110
7.040
7.070
29,900
-0.04(-0.56%)
Jul 08, 2020
7.110
7.110
7.110
0
+0.00(+0.00%)
Jul 07, 2020
7.100
7.150
7.100
7.110
1,700
+0.01(+0.14%)
Jul 06, 2020
7.240
7.240
7.100
7.100
6,600
+0.03(+0.42%)
Jul 03, 2020
7.070
7.070
7.070
7.070
400
-0.05(-0.70%)
Jul 02, 2020
7.120
7.120
7.120
7.120
3,000
+0.09(+1.28%)
Jun 30, 2020
7.030
7.030
7.030
0
-0.07(-0.99%)
Jun 29, 2020
7.100
7.100
7.100
9
+0.00(+0.00%)
Jun 26, 2020
7.020
7.100
7.020
7.100
3,700
+0.01(+0.14%)
Jun 25, 2020
7.090
7.090
7.090
7.090
9,300
-0.10(-1.39%)
Jun 22, 2020
7.190
7.190
7.190
0
+0.03(+0.42%)
Jun 18, 2020
7.160
7.160
7.160
0
-0.02(-0.28%)
Jun 17, 2020
7.180
7.180
7.180
7.180
1,101
-0.02(-0.28%)
Jun 16, 2020
7.200
7.200
7.200
7.200
3,500
+0.04(+0.56%)
Jun 15, 2020
7.140
7.160
7.140
7.160
1,901
+0.01(+0.14%)
Jun 12, 2020
7.150
7.150
7.150
75
+0.00(+0.00%)
Jun 11, 2020
7.140
7.150
7.140
7.150
1,180
-0.06(-0.83%)
Jun 10, 2020
7.230
7.230
7.210
7.210
9,764
-0.04(-0.55%)
Jun 09, 2020
7.250
7.250
7.250
7.250
600
+0.23(+3.28%)
Jun 05, 2020
7.020
7.020
7.020
0
+0.00(+0.00%)
Jun 04, 2020
6.950
7.030
6.950
7.020
10,586
+0.05(+0.72%)
Jun 03, 2020
6.880
6.970
6.880
6.970
5,156
+0.10(+1.46%)
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
.