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
)
9.320
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 29, 2020
6.880
6.880
6.840
6.840
39,439
-0.03(-0.44%)
May 27, 2020
6.870
6.870
6.870
0
+0.01(+0.15%)
May 26, 2020
6.870
6.870
6.860
6.860
4,500
-0.04(-0.58%)
May 21, 2020
6.900
6.900
6.900
0
-0.04(-0.58%)
May 20, 2020
6.900
7.000
6.900
6.940
3,749
+0.04(+0.58%)
May 19, 2020
6.840
6.900
6.840
6.900
5,000
+0.11(+1.62%)
May 15, 2020
6.790
6.790
6.790
0
-0.06(-0.88%)
May 14, 2020
6.850
6.850
6.850
81
+0.00(+0.00%)
May 13, 2020
6.920
7.000
6.850
6.850
5,856
-0.15(-2.14%)
May 12, 2020
6.950
7.030
6.950
7.000
11,200
-0.06(-0.85%)
May 11, 2020
6.990
7.060
6.990
7.060
4,000
-0.04(-0.56%)
May 08, 2020
7.090
7.100
7.050
7.100
5,899
+0.04(+0.57%)
May 07, 2020
6.950
7.060
6.950
7.060
14,598
+0.11(+1.58%)
May 06, 2020
6.960
6.960
6.950
6.950
11,699
+0.02(+0.29%)
May 04, 2020
6.930
6.930
6.930
0
+0.01(+0.14%)
May 01, 2020
6.930
6.940
6.920
6.920
1,500
-0.08(-1.14%)
Apr 30, 2020
7.000
7.040
7.000
7.000
8,102
-0.05(-0.71%)
Apr 29, 2020
6.830
7.060
6.830
7.050
30,339
+0.18(+2.62%)
Apr 28, 2020
6.840
6.880
6.840
6.870
4,000
+0.07(+1.03%)
Apr 27, 2020
6.750
6.800
6.750
6.800
51,121
+0.07(+1.04%)
Apr 24, 2020
6.730
6.740
6.730
6.730
4,300
+0.01(+0.15%)
Apr 23, 2020
6.700
6.730
6.700
6.720
9,900
+0.02(+0.30%)
Apr 22, 2020
6.700
6.700
6.700
6.700
1,875
-0.02(-0.30%)
Apr 21, 2020
6.600
6.720
6.600
6.720
4,900
+0.15(+2.28%)
Apr 20, 2020
6.540
6.590
6.530
6.570
17,690
-0.06(-0.90%)
Apr 17, 2020
6.650
6.690
6.630
6.630
8,400
+0.05(+0.76%)
Apr 16, 2020
6.630
6.690
6.580
6.580
26,000
-0.09(-1.35%)
Apr 15, 2020
6.670
6.670
6.670
6.670
277
-0.14(-2.06%)
Apr 14, 2020
6.800
6.830
6.800
6.810
29,300
+0.03(+0.44%)
Apr 13, 2020
6.840
6.840
6.780
6.780
4,000
-0.05(-0.73%)
Apr 09, 2020
6.830
6.830
6.830
0
+0.29(+4.43%)
Apr 08, 2020
6.490
6.550
6.490
6.540
9,238
+0.05(+0.77%)
Apr 07, 2020
6.500
6.510
6.490
6.490
4,316
+0.09(+1.41%)
Apr 06, 2020
6.300
6.400
6.300
6.400
13,109
+0.19(+3.06%)
Apr 03, 2020
6.210
6.210
6.210
6.210
662
-0.09(-1.43%)
Apr 02, 2020
6.090
6.300
6.090
6.300
3,575
+0.18(+2.94%)
Apr 01, 2020
6.230
6.230
6.120
6.120
23,000
-0.04(-0.65%)
Mar 30, 2020
6.160
6.160
6.160
0
+0.09(+1.48%)
Mar 27, 2020
6.100
6.100
6.070
6.070
5,576
-0.31(-4.86%)
Mar 26, 2020
6.220
6.380
6.220
6.380
1,351
+0.53(+9.06%)
Mar 25, 2020
5.600
5.850
5.600
5.850
3,950
+0.28(+5.03%)
Mar 24, 2020
5.350
5.600
5.350
5.570
14,433
+0.17(+3.15%)
Mar 23, 2020
5.480
5.480
5.400
5.400
18,188
-0.29(-5.10%)
Mar 20, 2020
5.690
5.690
5.690
5.690
225
+0.19(+3.45%)
Mar 19, 2020
5.330
5.500
5.330
5.500
1,863
-0.28(-4.84%)
Mar 17, 2020
5.780
5.780
5.780
0
-0.03(-0.52%)
Mar 16, 2020
6.200
6.200
5.810
5.810
19,900
-0.74(-11.30%)
Mar 13, 2020
6.560
6.560
6.490
6.550
67,052
-0.05(-0.76%)
Mar 12, 2020
6.720
6.850
6.550
6.600
20,563
-0.58(-8.08%)
Mar 11, 2020
7.360
7.360
7.130
7.180
12,236
-0.18(-2.45%)
Mar 10, 2020
7.420
7.420
7.240
7.360
14,500
-0.04(-0.54%)
Mar 09, 2020
7.460
7.460
7.260
7.400
3,284
-0.66(-8.19%)
Mar 05, 2020
8.060
8.060
8.060
0
-0.07(-0.86%)
Mar 04, 2020
8.120
8.130
8.050
8.130
4,816
+0.02(+0.25%)
Mar 03, 2020
8.190
8.190
8.110
8.110
27,311
-0.08(-0.98%)
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
.