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 (%)
Jan 31, 2017
10.34
10.34
10.26
10.26
4,110
-0.02(-0.19%)
Jan 27, 2017
10.28
10.28
10.28
0
+0.06(+0.59%)
Jan 24, 2017
10.22
10.22
10.22
0
+0.00(+0.00%)
Jan 23, 2017
10.27
10.27
10.22
10.22
1,719
-0.03(-0.29%)
Jan 20, 2017
10.25
10.25
10.25
10.25
14,708
+0.00(+0.00%)
Jan 19, 2017
10.26
10.26
10.25
10.25
1,935
+0.00(+0.00%)
Jan 17, 2017
10.25
10.25
10.25
85
+0.04(+0.39%)
Jan 12, 2017
10.21
10.21
10.21
0
+0.03(+0.29%)
Jan 11, 2017
10.21
10.21
10.18
10.18
177,740
-0.03(-0.29%)
Jan 10, 2017
10.22
10.22
10.20
10.21
8,125
+0.01(+0.10%)
Jan 09, 2017
10.17
10.21
10.17
10.20
5,915
-0.03(-0.29%)
Jan 05, 2017
10.23
10.23
10.23
0
+0.02(+0.20%)
Jan 04, 2017
10.23
10.23
10.21
10.21
1,205
+0.11(+1.09%)
Jan 03, 2017
10.10
10.10
10.10
10.10
525
-0.04(-0.39%)
Dec 30, 2016
10.14
10.14
10.14
0
+0.04(+0.40%)
Dec 29, 2016
10.10
10.10
10.10
10.10
1,341
+0.10(+1.00%)
Dec 28, 2016
10.00
10.00
10.00
10.00
200
-0.06(-0.60%)
Dec 22, 2016
10.06
10.06
10.06
0
+0.11(+1.11%)
Dec 21, 2016
9.950
9.950
9.950
9.950
1,655
+0.02(+0.20%)
Dec 20, 2016
9.950
9.950
9.930
9.930
9,670
-0.04(-0.40%)
Dec 19, 2016
9.970
9.970
9.910
9.970
4,150
+0.01(+0.10%)
Dec 16, 2016
9.850
9.970
9.850
9.960
15,968
+0.09(+0.91%)
Dec 15, 2016
9.840
9.870
9.840
9.870
29,490
+0.09(+0.92%)
Dec 14, 2016
9.770
9.780
9.770
9.780
12,235
+0.02(+0.20%)
Dec 13, 2016
9.740
9.780
9.740
9.760
13,015
+0.06(+0.62%)
Dec 12, 2016
9.690
9.700
9.690
9.700
1,108
-0.02(-0.21%)
Dec 09, 2016
9.700
9.720
9.700
9.720
12,513
+0.00(+0.00%)
Dec 08, 2016
9.690
9.720
9.690
9.720
5,477
+0.03(+0.31%)
Dec 07, 2016
9.710
9.730
9.690
9.690
4,765
-0.06(-0.62%)
Dec 06, 2016
9.740
9.750
9.710
9.750
5,413
+0.00(+0.00%)
Dec 05, 2016
9.760
9.760
9.740
9.750
9,200
-0.03(-0.31%)
Dec 02, 2016
9.770
9.780
9.770
9.780
97,160
+0.03(+0.31%)
Dec 01, 2016
9.710
9.750
9.710
9.750
1,026
-0.01(-0.10%)
Nov 30, 2016
9.760
9.760
9.760
9.760
100
+0.02(+0.21%)
Nov 28, 2016
9.740
9.740
9.740
0
-0.03(-0.31%)
Nov 24, 2016
9.770
9.770
9.770
0
+0.02(+0.21%)
Nov 23, 2016
9.730
9.750
9.730
9.750
6,648
+0.00(+0.00%)
Nov 22, 2016
9.730
9.750
9.730
9.750
564
+0.04(+0.41%)
Nov 21, 2016
9.760
9.760
9.710
9.710
2,388
+0.00(+0.00%)
Nov 18, 2016
9.710
9.710
9.710
9.710
1,451
-0.02(-0.21%)
Nov 16, 2016
9.730
9.730
9.730
0
-0.14(-1.42%)
Nov 15, 2016
9.840
9.870
9.830
9.870
2,545
-0.03(-0.30%)
Nov 14, 2016
9.960
9.960
9.900
9.900
71,000
-0.07(-0.70%)
Nov 10, 2016
9.970
9.970
9.970
0
+0.09(+0.91%)
Nov 09, 2016
9.880
9.880
9.880
9.880
8,124
+0.08(+0.82%)
Nov 08, 2016
9.800
9.800
9.800
9.800
520
-0.06(-0.61%)
Nov 04, 2016
9.860
9.860
9.860
0
-0.01(-0.10%)
Nov 03, 2016
9.850
9.870
9.850
9.870
5,037
+0.03(+0.30%)
Nov 02, 2016
9.840
9.840
9.840
9.840
5,495
-0.03(-0.30%)
Nov 01, 2016
9.870
9.870
9.870
9.870
17,265
+0.05(+0.51%)
Oct 28, 2016
9.820
9.820
9.820
116
-0.04(-0.41%)
Oct 26, 2016
9.860
9.860
9.860
0
+0.00(+0.00%)
Oct 21, 2016
9.860
9.860
9.860
0
+0.07(+0.72%)
Oct 19, 2016
9.790
9.790
9.790
0
+0.03(+0.31%)
Oct 18, 2016
9.760
9.760
9.760
9.760
100
+0.04(+0.41%)
Oct 17, 2016
9.720
9.720
9.720
9.720
100
+0.05(+0.52%)
Oct 14, 2016
9.670
9.670
9.670
9.670
200
+0.04(+0.42%)
Oct 12, 2016
9.630
9.630
9.630
92
-0.04(-0.41%)
Oct 11, 2016
9.650
9.670
9.650
9.670
28,919
+0.03(+0.31%)
Oct 06, 2016
9.640
9.640
9.640
0
-0.02(-0.21%)
Oct 04, 2016
9.660
9.660
9.660
0
-0.04(-0.41%)
Oct 03, 2016
9.650
9.700
9.650
9.700
1,000
+0.05(+0.52%)
Sep 30, 2016
9.650
9.650
9.650
9.650
600
+0.00(+0.00%)
Sep 29, 2016
9.650
9.650
9.650
9.650
584
+0.01(+0.10%)
Sep 28, 2016
9.640
9.640
9.640
9.640
100
-0.01(-0.10%)
Sep 27, 2016
9.620
9.650
9.620
9.650
1,016
+0.00(+0.00%)
Sep 26, 2016
9.650
9.650
9.650
9.650
2,000
+0.04(+0.42%)
Sep 23, 2016
9.610
9.610
9.610
9.610
2,900
-0.01(-0.10%)
Sep 20, 2016
9.620
9.620
9.620
0
+0.06(+0.63%)
Sep 19, 2016
9.560
9.560
9.560
9.560
600
+0.00(+0.00%)
Sep 15, 2016
9.560
9.560
9.560
0
-0.01(-0.10%)
Sep 13, 2016
9.570
9.570
9.570
0
+0.01(+0.10%)
Sep 12, 2016
9.550
9.560
9.540
9.560
600
-0.09(-0.93%)
Sep 09, 2016
9.650
9.650
9.650
9.650
100
+0.01(+0.10%)
Sep 02, 2016
9.640
9.640
9.640
46
+0.00(+0.00%)
Sep 01, 2016
9.640
9.640
9.640
9.640
8,800
-0.01(-0.10%)
Aug 31, 2016
9.650
9.650
9.650
9.650
1,010
-0.03(-0.31%)
Aug 30, 2016
9.680
9.680
9.680
9.680
1,700
-0.02(-0.21%)
Aug 29, 2016
9.700
9.700
9.700
9.700
3,610
-0.04(-0.41%)
Aug 26, 2016
9.740
9.740
9.740
9.740
200
+0.00(+0.00%)
Aug 24, 2016
9.740
9.740
9.740
0
+0.00(+0.00%)
Aug 22, 2016
9.740
9.740
9.740
0
-0.05(-0.51%)
Aug 19, 2016
9.790
9.790
9.790
9.790
4,153
+0.02(+0.20%)
Aug 18, 2016
9.770
9.770
9.770
9.770
13,200
+0.03(+0.31%)
Aug 16, 2016
9.740
9.740
9.740
13
-0.05(-0.51%)
Aug 15, 2016
9.790
9.800
9.790
9.790
8,853
-0.02(-0.20%)
Aug 11, 2016
9.810
9.810
9.810
8
+0.01(+0.10%)
Aug 10, 2016
9.840
9.840
9.800
9.800
1,800
-0.03(-0.31%)
Aug 09, 2016
9.830
9.830
9.800
9.830
6,500
+0.16(+1.65%)
Aug 04, 2016
9.670
9.670
9.670
0
+0.01(+0.10%)
Aug 03, 2016
9.660
9.660
9.660
9.660
1,900
+0.03(+0.31%)
Aug 02, 2016
9.650
9.650
9.630
9.630
1,735
+0.08(+0.84%)
Jul 27, 2016
9.550
9.550
9.550
0
-0.04(-0.42%)
Jul 26, 2016
9.570
9.590
9.570
9.590
620
+0.03(+0.31%)
Jul 25, 2016
9.560
9.560
9.560
9.560
188
+0.01(+0.10%)
Jul 22, 2016
9.580
9.580
9.550
9.550
1,116
+0.00(+0.00%)
Jul 21, 2016
9.550
9.550
9.550
9.550
75,684
+0.02(+0.21%)
Jul 20, 2016
9.470
9.530
9.460
9.530
1,900
+0.07(+0.74%)
Jul 19, 2016
9.460
9.460
9.450
9.460
4,366
+0.00(+0.00%)
Jul 18, 2016
9.490
9.490
9.460
9.460
700
-0.03(-0.32%)
Jul 14, 2016
9.490
9.490
9.490
0
+0.03(+0.32%)
Jul 13, 2016
9.450
9.460
9.450
9.460
300
+0.08(+0.85%)
Jul 11, 2016
9.380
9.380
9.380
51
+0.03(+0.32%)
Jul 07, 2016
9.350
9.350
9.350
0
+0.02(+0.21%)
Jul 05, 2016
9.340
9.340
9.330
9.330
700
+0.07(+0.76%)
Jun 29, 2016
9.260
9.260
9.260
57
+0.00(+0.00%)
Jun 28, 2016
9.280
9.280
9.260
9.260
542
-0.02(-0.22%)
Jun 24, 2016
9.280
9.280
9.280
0
-0.04(-0.43%)
Jun 23, 2016
9.320
9.320
9.320
9.320
100
+0.09(+0.98%)
Jun 21, 2016
9.230
9.230
9.230
0
+0.05(+0.54%)
Jun 17, 2016
9.180
9.180
9.180
0
+0.01(+0.11%)
Jun 16, 2016
9.210
9.210
9.170
9.170
12,800
-0.12(-1.29%)
Jun 15, 2016
9.300
9.300
9.290
9.290
300
+0.00(+0.00%)
Jun 14, 2016
9.370
9.370
9.290
9.290
1,100
-0.11(-1.17%)
Jun 13, 2016
9.400
9.400
9.400
9.400
795
+0.08(+0.86%)
Jun 10, 2016
9.320
9.320
9.320
9.320
141
-0.05(-0.53%)
Jun 08, 2016
9.370
9.370
9.370
0
+0.03(+0.32%)
Jun 07, 2016
9.330
9.340
9.330
9.340
7,700
+0.04(+0.43%)
Jun 03, 2016
9.300
9.300
9.300
0
-0.05(-0.53%)
Jun 01, 2016
9.350
9.350
9.350
0
+0.03(+0.32%)
May 31, 2016
9.350
9.350
9.320
9.320
5,909
+0.06(+0.65%)
May 30, 2016
9.260
9.260
9.260
9.260
100
-0.05(-0.54%)
May 27, 2016
9.300
9.320
9.300
9.310
11,935
+0.03(+0.32%)
May 25, 2016
9.280
9.280
9.280
0
-0.01(-0.11%)
May 24, 2016
9.280
9.290
9.280
9.290
1,800
+0.01(+0.11%)
May 20, 2016
9.280
9.280
9.280
0
+0.02(+0.22%)
May 19, 2016
9.260
9.260
9.260
9.260
185
-0.01(-0.11%)
May 16, 2016
9.270
9.270
9.270
0
+0.02(+0.22%)
May 13, 2016
9.250
9.250
9.250
9.250
5,330
+0.00(+0.00%)
May 12, 2016
9.240
9.250
9.240
9.250
55,500
+0.05(+0.54%)
May 11, 2016
9.210
9.210
9.200
9.200
8,000
-0.08(-0.86%)
May 10, 2016
9.290
9.290
9.280
9.280
2,300
+0.02(+0.22%)
May 09, 2016
9.260
9.260
9.260
9.260
8,900
+0.01(+0.11%)
May 05, 2016
9.250
9.250
9.250
0
+0.00(+0.00%)
May 03, 2016
9.250
9.250
9.250
0
+0.04(+0.43%)
May 02, 2016
9.200
9.210
9.200
9.210
3,236
-0.05(-0.54%)
Apr 29, 2016
9.260
9.260
9.260
9.260
166,173
+0.01(+0.11%)
Apr 28, 2016
9.250
9.250
9.250
9.250
150
+0.06(+0.65%)
Apr 27, 2016
9.160
9.190
9.160
9.190
1,270
-0.06(-0.65%)
Apr 25, 2016
9.250
9.250
9.250
0
+0.01(+0.11%)
Apr 20, 2016
9.240
9.240
9.240
0
+0.02(+0.22%)
Apr 19, 2016
9.230
9.230
9.220
9.220
2,500
-0.02(-0.22%)
Apr 18, 2016
9.240
9.240
9.240
9.240
100
-0.07(-0.75%)
Apr 13, 2016
9.310
9.310
9.310
0
+0.01(+0.11%)
Apr 08, 2016
9.300
9.300
9.300
0
+0.01(+0.11%)
Apr 07, 2016
9.290
9.290
9.290
9.290
100
+0.18(+1.98%)
Apr 05, 2016
9.110
9.110
9.110
13
-0.05(-0.55%)
Mar 31, 2016
9.160
9.160
9.160
0
+0.04(+0.44%)
Mar 23, 2016
9.120
9.120
9.120
0
+0.03(+0.33%)
Mar 22, 2016
8.960
9.090
8.960
9.090
600
+0.09(+1.00%)
Mar 21, 2016
9.000
9.000
9.000
9.000
100
+0.01(+0.11%)
Mar 17, 2016
8.990
8.990
8.990
0
-0.01(-0.11%)
Mar 16, 2016
9.000
9.000
9.000
9.000
500
+0.10(+1.12%)
Mar 11, 2016
8.900
8.900
8.900
0
-0.06(-0.67%)
Mar 10, 2016
8.960
8.960
8.960
8.960
2,050
+0.02(+0.22%)
Mar 04, 2016
8.940
8.940
8.940
0
+0.14(+1.59%)
Mar 02, 2016
8.800
8.800
8.800
0
+0.01(+0.11%)
Mar 01, 2016
8.790
8.790
8.790
8.790
100
+0.02(+0.23%)
Feb 29, 2016
8.770
8.770
8.770
8.770
300
+0.07(+0.80%)
Feb 25, 2016
8.700
8.700
8.700
0
-0.07(-0.80%)
Feb 24, 2016
8.770
8.770
8.770
8.770
4,000
+0.04(+0.46%)
Feb 19, 2016
8.730
8.730
8.730
0
+0.04(+0.46%)
Feb 17, 2016
8.690
8.690
8.690
0
-0.06(-0.69%)
Feb 16, 2016
8.750
8.750
8.750
8.750
1,200
-0.06(-0.68%)
Feb 11, 2016
8.810
8.810
8.810
1,200
-0.08(-0.90%)
Feb 10, 2016
8.890
8.890
8.890
8.890
400
-0.04(-0.45%)
Feb 09, 2016
8.940
8.950
8.930
8.930
7,900
-0.03(-0.33%)
Feb 05, 2016
8.960
8.960
8.960
0
-0.03(-0.33%)
Feb 04, 2016
9.000
9.000
8.990
8.990
3,100
+0.03(+0.33%)
Feb 03, 2016
8.960
8.960
8.960
8.960
500
+0.09(+1.01%)
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
.