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: 2:37 PM EDT, Jun 10, 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 (%)
Mar 31, 2022
9.870
10.00
9.870
10.00
3,200
+0.09(+0.91%)
Mar 30, 2022
9.970
9.970
9.910
9.910
9,548
-0.09(-0.90%)
Mar 29, 2022
9.990
10.00
9.980
10.00
19,700
+0.03(+0.30%)
Mar 28, 2022
9.970
9.970
9.970
9.970
6,400
-0.01(-0.10%)
Mar 25, 2022
9.980
9.980
9.970
9.980
2,100
-0.07(-0.70%)
Mar 24, 2022
10.03
10.06
10.03
10.05
2,100
+0.01(+0.10%)
Mar 23, 2022
10.02
10.04
10.02
10.04
400
+0.01(+0.10%)
Mar 22, 2022
10.08
10.08
10.03
10.03
700
-0.01(-0.10%)
Mar 21, 2022
9.990
10.05
9.990
10.04
2,201
+0.04(+0.40%)
Mar 18, 2022
10.00
10.02
9.990
10.00
1,500
+0.10(+1.01%)
Mar 17, 2022
9.900
9.900
9.900
9.900
1,840
-0.01(-0.10%)
Mar 15, 2022
9.910
0
+0.01(+0.10%)
Mar 14, 2022
9.880
9.900
9.880
9.900
5,000
+0.11(+1.12%)
Mar 08, 2022
9.790
0
-0.05(-0.51%)
Mar 07, 2022
9.900
9.900
9.840
9.840
3,300
-0.08(-0.81%)
Mar 04, 2022
10.00
10.00
9.920
9.920
16,025
-0.08(-0.80%)
Mar 02, 2022
10.00
0
+0.01(+0.10%)
Mar 01, 2022
9.990
9.990
9.990
9.990
457
-0.04(-0.40%)
Feb 25, 2022
10.03
0
+0.10(+1.01%)
Feb 24, 2022
10.12
10.12
9.930
9.930
17,751
-0.12(-1.19%)
Feb 23, 2022
10.10
10.10
10.05
10.05
2,100
-0.09(-0.89%)
Feb 22, 2022
10.15
10.15
10.14
10.14
1,631
-0.01(-0.10%)
Feb 18, 2022
10.15
0
-0.01(-0.10%)
Feb 17, 2022
10.15
10.16
10.15
10.16
2,900
-0.06(-0.59%)
Feb 16, 2022
10.24
10.26
10.17
10.22
20,780
+0.00(+0.00%)
Feb 15, 2022
10.25
10.25
10.18
10.22
5,600
-0.03(-0.29%)
Feb 14, 2022
10.25
10.28
10.25
10.25
15,214
-0.04(-0.39%)
Feb 11, 2022
10.31
10.36
10.29
10.29
22,197
-0.06(-0.58%)
Feb 10, 2022
10.36
10.36
10.31
10.35
7,000
-0.02(-0.19%)
Feb 09, 2022
10.38
10.38
10.37
10.37
4,900
+0.01(+0.10%)
Feb 08, 2022
10.40
10.40
10.34
10.36
14,910
-0.03(-0.29%)
Feb 07, 2022
10.38
10.39
10.38
10.39
4,240
-0.01(-0.10%)
Feb 04, 2022
10.41
10.41
10.38
10.40
2,550
+0.01(+0.10%)
Feb 02, 2022
10.38
10.40
10.38
10.39
2,500
+0.00(+0.00%)
Feb 01, 2022
10.38
10.39
10.38
10.39
1,185
+0.01(+0.10%)
Jan 31, 2022
10.38
10.38
10.38
10.38
362
+0.02(+0.19%)
Jan 28, 2022
10.36
10.36
10.36
10.36
5,835
+0.02(+0.19%)
Jan 27, 2022
10.35
10.35
10.34
10.34
1,070
+0.02(+0.19%)
Jan 26, 2022
10.29
10.32
10.29
10.32
17,846
+0.03(+0.29%)
Jan 25, 2022
10.35
10.35
10.29
10.29
42,901
-0.06(-0.58%)
Jan 24, 2022
10.42
10.42
10.34
10.35
3,270
-0.07(-0.67%)
Jan 21, 2022
10.42
10.42
10.42
10.42
1,400
-0.02(-0.19%)
Jan 20, 2022
10.44
10.44
10.44
10.44
9,600
+0.02(+0.19%)
Jan 18, 2022
10.42
0
-0.03(-0.29%)
Jan 17, 2022
10.45
10.45
10.39
10.45
6,640
+0.01(+0.10%)
Jan 14, 2022
10.45
10.45
10.44
10.44
2,300
+0.02(+0.19%)
Jan 13, 2022
10.42
10.42
10.42
10.42
600
+0.07(+0.68%)
Jan 10, 2022
10.35
0
+0.02(+0.19%)
Jan 06, 2022
10.33
10.33
10.33
98
-0.04(-0.39%)
Jan 05, 2022
10.39
10.39
10.37
10.37
926
-0.11(-1.05%)
Jan 04, 2022
10.48
10.48
10.48
10.48
500
+0.22(+2.14%)
Dec 31, 2021
10.26
10.26
10.26
0
+0.04(+0.39%)
Dec 30, 2021
10.21
10.22
10.21
10.22
3,100
+0.02(+0.20%)
Dec 29, 2021
10.11
10.20
10.11
10.20
3,736
+0.15(+1.49%)
Dec 20, 2021
10.05
10.05
10.05
0
-0.06(-0.59%)
Dec 17, 2021
10.11
10.11
10.11
10.11
1,988
+0.03(+0.30%)
Dec 16, 2021
10.08
10.08
10.08
10.08
151
-0.02(-0.20%)
Dec 15, 2021
10.10
10.10
10.08
10.10
1,512
+0.02(+0.20%)
Dec 14, 2021
10.11
10.15
10.08
10.08
4,174
-0.05(-0.49%)
Dec 10, 2021
10.13
10.13
10.13
1
-0.01(-0.10%)
Dec 09, 2021
10.14
10.14
10.14
10.14
1,257
-0.04(-0.39%)
Dec 08, 2021
10.18
10.18
10.18
10.18
150
-0.03(-0.29%)
Dec 07, 2021
9.990
10.21
9.990
10.21
12,296
+0.06(+0.59%)
Dec 06, 2021
10.15
10.15
10.15
10.15
1,921
-0.05(-0.49%)
Dec 03, 2021
10.21
10.21
10.20
10.20
2,650
-0.03(-0.29%)
Dec 01, 2021
10.23
10.23
10.23
0
+0.00(+0.00%)
Nov 30, 2021
10.26
10.26
10.23
10.23
2,179
-0.08(-0.78%)
Nov 29, 2021
10.31
10.31
10.31
10.31
1,080
-0.01(-0.10%)
Nov 26, 2021
10.44
10.44
10.32
10.32
4,714
-0.14(-1.34%)
Nov 25, 2021
10.46
10.46
10.46
10.46
1,072
+0.01(+0.10%)
Nov 24, 2021
10.45
10.45
10.45
10.45
2,600
-0.01(-0.10%)
Nov 23, 2021
10.44
10.46
10.44
10.46
2,725
-0.01(-0.10%)
Nov 22, 2021
10.44
10.47
10.44
10.47
622
-0.01(-0.10%)
Nov 19, 2021
10.47
10.48
10.47
10.48
1,061
+0.00(+0.00%)
Nov 18, 2021
10.50
10.48
10.48
10.48
4,635
-0.01(-0.10%)
Nov 17, 2021
10.50
10.50
10.47
10.49
4,127
-0.01(-0.10%)
Nov 16, 2021
10.50
10.51
10.50
10.50
17,932
+0.00(+0.00%)
Nov 15, 2021
10.50
10.50
10.50
10.50
100
+0.01(+0.10%)
Nov 11, 2021
10.49
10.49
10.49
0
+0.01(+0.10%)
Nov 10, 2021
10.50
10.48
10.48
1,000
-0.02(-0.19%)
Nov 09, 2021
10.50
10.50
10.50
10.50
300
+0.00(+0.00%)
Nov 08, 2021
10.50
10.50
10.50
10.50
1,200
+0.03(+0.29%)
Nov 05, 2021
10.47
10.47
10.47
10.47
100
-0.03(-0.29%)
Nov 04, 2021
10.50
10.50
10.50
10.50
1,460
+0.00(+0.00%)
Nov 03, 2021
10.49
10.51
10.49
10.50
84,044
+0.01(+0.10%)
Nov 02, 2021
10.45
10.49
10.45
10.49
7,092
+0.03(+0.29%)
Nov 01, 2021
10.33
10.46
10.46
10.46
1,526
+0.00(+0.00%)
Oct 29, 2021
10.31
10.46
10.31
10.46
1,430
+0.02(+0.19%)
Oct 28, 2021
10.41
10.44
10.41
10.44
6,460
-0.02(-0.19%)
Oct 27, 2021
10.42
10.47
10.42
10.46
6,800
+0.02(+0.19%)
Oct 26, 2021
10.37
10.44
10.44
9,316
+0.06(+0.58%)
Oct 25, 2021
10.38
10.38
10.38
10.38
2,200
-0.02(-0.19%)
Oct 22, 2021
10.41
10.41
10.40
10.40
16,920
-0.04(-0.38%)
Oct 21, 2021
10.41
10.44
10.40
10.44
3,301
+0.03(+0.29%)
Oct 20, 2021
10.40
10.41
10.38
10.41
7,000
+0.00(+0.00%)
Oct 18, 2021
10.41
10.41
10.41
0
-0.01(-0.10%)
Oct 15, 2021
10.36
10.42
10.36
10.42
2,900
+0.06(+0.58%)
Oct 14, 2021
10.36
10.36
10.35
10.36
7,500
+0.00(+0.00%)
Oct 12, 2021
10.36
10.36
10.36
0
+0.03(+0.29%)
Oct 07, 2021
10.33
10.33
10.33
0
+0.01(+0.10%)
Oct 06, 2021
10.21
10.32
10.21
10.32
3,292
-0.05(-0.48%)
Oct 05, 2021
10.35
10.38
10.35
10.37
8,557
+0.02(+0.19%)
Oct 04, 2021
10.30
10.37
10.30
10.35
8,136
+0.05(+0.49%)
Oct 01, 2021
10.19
10.30
10.19
10.30
6,310
+0.05(+0.49%)
Sep 30, 2021
10.25
10.25
10.25
10.25
200
+0.08(+0.79%)
Sep 23, 2021
10.17
10.17
10.17
0
+0.07(+0.69%)
Sep 22, 2021
10.14
10.14
10.10
10.10
970
+0.01(+0.10%)
Sep 21, 2021
10.10
10.10
10.09
10.09
591
-0.01(-0.10%)
Sep 20, 2021
10.10
10.10
10.10
10.10
1,000
-0.05(-0.49%)
Sep 17, 2021
10.15
10.15
10.15
10.15
133
-0.05(-0.49%)
Sep 16, 2021
10.11
10.20
10.11
10.20
7,050
+0.03(+0.29%)
Sep 15, 2021
10.17
10.17
10.17
10.17
1,958
+0.00(+0.00%)
Sep 13, 2021
10.17
10.17
10.17
0
+0.01(+0.10%)
Sep 10, 2021
10.15
10.16
10.15
10.16
1,400
+0.01(+0.10%)
Sep 09, 2021
10.19
10.20
10.15
10.15
12,000
+0.03(+0.30%)
Sep 08, 2021
10.13
10.13
10.12
10.12
4,850
-0.01(-0.10%)
Sep 07, 2021
10.14
10.14
10.12
10.13
5,975
-0.01(-0.10%)
Sep 03, 2021
10.14
10.14
10.14
0
-0.04(-0.39%)
Sep 02, 2021
10.18
10.18
10.18
10.18
2,702
+0.00(+0.00%)
Sep 01, 2021
10.20
10.20
10.17
10.18
39,413
-0.02(-0.20%)
Aug 31, 2021
10.20
10.20
10.20
10.20
66,600
+0.00(+0.00%)
Aug 30, 2021
10.16
10.20
10.16
10.20
34,358
+0.01(+0.10%)
Aug 27, 2021
10.19
10.19
10.19
10.19
185
+0.03(+0.30%)
Aug 25, 2021
10.16
10.16
10.16
1
+0.04(+0.40%)
Aug 24, 2021
10.10
10.12
10.09
10.12
4,050
+0.02(+0.20%)
Aug 23, 2021
10.10
10.10
10.10
10.10
607
+0.04(+0.40%)
Aug 20, 2021
10.06
10.06
10.06
10.06
200
-0.01(-0.10%)
Aug 18, 2021
10.07
10.07
10.07
0
-0.05(-0.49%)
Aug 17, 2021
10.14
10.14
10.12
10.12
4,950
-0.02(-0.20%)
Aug 16, 2021
10.14
10.15
10.13
10.14
17,440
+0.01(+0.10%)
Aug 13, 2021
10.13
10.13
10.13
10.13
11,101
+0.07(+0.70%)
Aug 12, 2021
10.06
10.06
10.06
10.06
180
+0.01(+0.10%)
Aug 11, 2021
10.07
10.09
10.05
10.05
11,550
-0.03(-0.30%)
Aug 10, 2021
10.08
10.08
10.08
10.08
3,741
+0.01(+0.10%)
Aug 09, 2021
10.07
10.07
10.07
10.07
2,000
+0.00(+0.00%)
Aug 06, 2021
10.07
10.07
10.07
10.07
2,100
+0.01(+0.10%)
Aug 05, 2021
10.07
10.07
10.06
10.06
3,100
+0.01(+0.10%)
Aug 04, 2021
10.11
10.11
10.05
10.05
3,400
-0.04(-0.40%)
Aug 03, 2021
9.850
10.09
9.850
10.09
5,200
+0.00(+0.00%)
Jul 30, 2021
10.09
10.09
10.09
0
+0.03(+0.30%)
Jul 29, 2021
10.10
10.10
10.03
10.06
1,632
-0.01(-0.10%)
Jul 28, 2021
10.06
10.07
10.05
10.07
4,995
-0.03(-0.30%)
Jul 27, 2021
10.01
10.10
10.01
10.10
700
+0.02(+0.20%)
Jul 26, 2021
10.08
10.08
10.08
10.08
2,055
+0.00(+0.00%)
Jul 23, 2021
10.08
10.08
10.08
10.08
4,020
+0.05(+0.50%)
Jul 22, 2021
10.04
10.04
10.03
10.03
250
+0.04(+0.40%)
Jul 21, 2021
10.03
10.03
9.990
9.990
1,075
-0.04(-0.40%)
Jul 20, 2021
10.06
10.06
10.03
10.03
1,100
+0.01(+0.10%)
Jul 19, 2021
10.05
10.05
10.02
10.02
3,401
-0.12(-1.18%)
Jul 16, 2021
10.30
10.30
10.14
10.14
4,600
+0.03(+0.30%)
Jul 13, 2021
10.11
10.11
10.11
41
+0.00(+0.00%)
Jul 12, 2021
10.09
10.11
10.09
10.11
1,050
+0.02(+0.20%)
Jul 09, 2021
10.12
10.12
10.09
10.09
2,198
-0.01(-0.10%)
Jul 07, 2021
10.10
10.10
10.10
0
+0.02(+0.20%)
Jul 06, 2021
9.980
10.08
9.980
10.08
10,350
-0.03(-0.30%)
Jul 05, 2021
10.11
10.11
10.11
10.11
135
+0.03(+0.30%)
Jul 02, 2021
10.08
10.08
10.08
10.08
1,450
+0.01(+0.10%)
Jun 30, 2021
10.07
10.07
10.07
0
-0.01(-0.10%)
Jun 29, 2021
10.10
10.10
10.08
10.08
2,490
-0.02(-0.20%)
Jun 28, 2021
10.07
10.10
10.07
10.10
1,622
+0.00(+0.00%)
Jun 25, 2021
10.12
10.12
10.10
10.10
11,300
+0.00(+0.00%)
Jun 24, 2021
10.14
10.15
10.10
10.10
2,655
-0.02(-0.20%)
Jun 23, 2021
10.12
10.12
10.12
10.12
500
+0.04(+0.40%)
Jun 22, 2021
10.07
10.08
10.05
10.08
1,497
+0.01(+0.10%)
Jun 21, 2021
10.07
10.07
10.07
10.07
500
+0.06(+0.60%)
Jun 18, 2021
10.01
10.01
10.01
10.01
100
-0.12(-1.18%)
Jun 16, 2021
10.13
10.13
10.13
24
-0.02(-0.20%)
Jun 15, 2021
10.15
10.15
10.13
10.15
11,355
-0.02(-0.20%)
Jun 14, 2021
10.19
10.19
10.17
10.17
3,146
+0.00(+0.00%)
Jun 11, 2021
10.20
10.20
10.15
10.17
16,146
-0.02(-0.20%)
Jun 10, 2021
10.19
10.19
10.19
10.19
849
+0.02(+0.20%)
Jun 09, 2021
10.17
10.17
10.17
10.17
360
-0.01(-0.10%)
Jun 08, 2021
10.21
10.22
10.18
10.18
4,567
-0.02(-0.20%)
Jun 07, 2021
10.20
10.21
10.20
10.20
2,864
+0.05(+0.49%)
Jun 04, 2021
10.20
10.25
10.15
10.15
14,485
-0.02(-0.20%)
Jun 03, 2021
10.17
10.17
10.17
10.17
400
+0.01(+0.10%)
Jun 02, 2021
10.13
10.16
10.13
10.16
22,300
+0.06(+0.59%)
Jun 01, 2021
10.05
10.10
10.05
10.10
9,900
+0.10(+1.00%)
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%)
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
.