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 (%)
Apr 28, 2023
8.180
8.180
8.170
8.170
2,000
-0.02(-0.24%)
Apr 27, 2023
8.150
8.230
8.150
8.190
5,800
+0.07(+0.86%)
Apr 26, 2023
8.190
8.190
8.120
8.120
13,100
-0.07(-0.85%)
Apr 25, 2023
8.200
8.230
8.190
8.190
21,215
-0.03(-0.36%)
Apr 24, 2023
8.200
8.220
8.200
8.220
900
+0.04(+0.49%)
Apr 21, 2023
8.180
8.210
8.180
8.180
17,541
+0.01(+0.12%)
Apr 20, 2023
8.170
8.170
8.170
8.170
3,600
+0.01(+0.12%)
Apr 19, 2023
8.190
8.200
8.160
8.160
2,800
-0.02(-0.24%)
Apr 18, 2023
8.180
8.180
8.180
8.180
100
-0.02(-0.24%)
Apr 17, 2023
8.210
8.220
8.200
8.200
4,560
+0.00(+0.00%)
Apr 13, 2023
8.200
0
+0.03(+0.37%)
Apr 12, 2023
8.200
8.200
8.170
8.170
2,100
+0.05(+0.62%)
Apr 11, 2023
8.120
8.120
8.120
8.120
700
-0.02(-0.25%)
Apr 10, 2023
8.150
8.150
8.140
8.140
1,157
-0.01(-0.12%)
Apr 06, 2023
8.150
0
-0.02(-0.24%)
Apr 05, 2023
8.190
8.190
8.170
8.170
12,800
-0.03(-0.37%)
Apr 04, 2023
8.200
8.200
8.200
8.200
100
+0.02(+0.24%)
Apr 03, 2023
8.190
8.200
8.130
8.180
5,510
-0.01(-0.12%)
Mar 30, 2023
8.190
0
+0.01(+0.12%)
Mar 29, 2023
8.180
8.180
8.180
8.180
300
-0.04(-0.49%)
Mar 28, 2023
8.370
8.370
8.220
8.220
1,800
-0.02(-0.24%)
Mar 27, 2023
8.210
8.240
8.190
8.240
1,200
-0.02(-0.24%)
Mar 23, 2023
8.260
0
+0.04(+0.49%)
Mar 21, 2023
8.220
0
+0.11(+1.36%)
Mar 15, 2023
8.110
0
-0.20(-2.41%)
Mar 14, 2023
8.310
8.310
8.310
8.310
27,700
-0.04(-0.48%)
Mar 13, 2023
8.300
8.350
8.250
8.350
21,700
-0.01(-0.12%)
Mar 10, 2023
8.360
8.360
8.360
8.360
200
-0.06(-0.71%)
Mar 09, 2023
8.420
8.420
8.420
8.420
200
-0.03(-0.36%)
Mar 08, 2023
8.440
8.450
8.440
8.450
700
+0.01(+0.12%)
Mar 07, 2023
8.450
8.450
8.440
8.440
712
-0.03(-0.35%)
Mar 06, 2023
8.500
8.500
8.470
8.470
660
-0.04(-0.47%)
Mar 03, 2023
8.510
8.510
8.510
8.510
105
-0.01(-0.12%)
Mar 02, 2023
8.520
8.520
8.520
8.520
1,300
+0.02(+0.24%)
Mar 01, 2023
8.520
8.520
8.500
8.500
11,900
-0.01(-0.12%)
Feb 28, 2023
8.510
8.510
8.510
8.510
5,800
-0.01(-0.12%)
Feb 24, 2023
8.520
0
-0.02(-0.23%)
Feb 23, 2023
8.540
8.540
8.540
8.540
4,800
-0.01(-0.12%)
Feb 22, 2023
8.550
8.550
8.550
8.550
700
+0.17(+2.03%)
Feb 21, 2023
8.570
8.570
8.380
8.380
16,070
-0.24(-2.78%)
Feb 16, 2023
8.620
0
-0.03(-0.35%)
Feb 15, 2023
8.650
8.650
8.650
8.650
4,850
+0.02(+0.23%)
Feb 10, 2023
8.630
0
-0.05(-0.58%)
Feb 09, 2023
8.680
8.680
8.680
8.680
100
+0.08(+0.93%)
Feb 06, 2023
8.600
0
-0.01(-0.12%)
Feb 03, 2023
8.610
8.610
8.610
8.610
1,000
+0.02(+0.23%)
Feb 02, 2023
8.590
8.590
8.590
8.590
4,600
+0.00(+0.00%)
Feb 01, 2023
8.590
8.590
8.590
8.590
200
+0.00(+0.00%)
Jan 31, 2023
8.690
8.690
8.590
8.590
500
+0.02(+0.23%)
Jan 26, 2023
8.570
0
-0.05(-0.58%)
Jan 25, 2023
8.620
8.620
8.620
8.620
175
-0.03(-0.35%)
Jan 23, 2023
8.650
0
+0.04(+0.46%)
Jan 20, 2023
8.630
8.640
8.610
8.610
2,500
-0.04(-0.46%)
Jan 19, 2023
8.660
8.660
8.650
8.650
2,200
-0.05(-0.57%)
Jan 18, 2023
8.700
8.700
8.700
8.700
1,100
+0.06(+0.69%)
Jan 17, 2023
8.560
8.640
8.560
8.640
2,404
+0.01(+0.12%)
Jan 16, 2023
8.630
8.630
8.630
8.630
700
-0.05(-0.58%)
Jan 13, 2023
8.570
8.680
8.570
8.680
2,500
+0.02(+0.23%)
Jan 12, 2023
8.650
8.660
8.650
8.660
2,300
+0.02(+0.23%)
Jan 11, 2023
8.580
8.640
8.580
8.640
1,600
+0.14(+1.65%)
Jan 09, 2023
8.500
0
+0.14(+1.67%)
Jan 05, 2023
8.360
0
+0.26(+3.21%)
Jan 04, 2023
8.090
8.100
8.090
8.100
1,235
+0.10(+1.25%)
Jan 03, 2023
8.010
8.080
8.000
8.000
5,064
+0.02(+0.25%)
Dec 29, 2022
7.980
0
+0.01(+0.13%)
Dec 28, 2022
8.010
8.010
7.970
7.970
3,800
-0.04(-0.50%)
Dec 23, 2022
8.010
0
-0.02(-0.25%)
Dec 22, 2022
8.000
8.030
8.000
8.030
11,320
+0.01(+0.12%)
Dec 21, 2022
8.080
8.080
8.020
8.020
20,400
+0.09(+1.13%)
Dec 20, 2022
8.050
8.050
7.930
7.930
6,200
-0.10(-1.25%)
Dec 19, 2022
8.100
8.130
8.030
8.030
15,804
-0.05(-0.62%)
Dec 16, 2022
8.080
8.130
8.060
8.080
10,100
-0.03(-0.37%)
Dec 15, 2022
8.110
8.110
8.080
8.110
6,750
-0.04(-0.49%)
Dec 14, 2022
8.180
8.180
8.150
8.150
9,721
+0.06(+0.74%)
Dec 13, 2022
8.100
8.120
8.090
8.090
6,300
+0.02(+0.25%)
Dec 12, 2022
8.120
8.130
8.070
8.070
2,100
-0.06(-0.74%)
Dec 09, 2022
8.180
8.180
8.130
8.130
3,700
+0.01(+0.12%)
Dec 08, 2022
8.160
8.160
8.120
8.120
207,300
-0.05(-0.61%)
Dec 07, 2022
8.180
8.180
8.160
8.170
2,424
-0.01(-0.12%)
Dec 06, 2022
8.200
8.200
8.180
8.180
1,200
-0.02(-0.24%)
Dec 05, 2022
8.200
8.200
8.190
8.200
24,422
+0.02(+0.24%)
Dec 02, 2022
8.210
8.210
8.180
8.180
24,000
-0.01(-0.12%)
Dec 01, 2022
8.190
8.190
8.190
8.190
2,650
+0.05(+0.61%)
Nov 30, 2022
8.140
8.140
8.140
8.140
1,000
+0.03(+0.37%)
Nov 29, 2022
8.110
8.110
8.110
8.110
5,100
+0.00(+0.00%)
Nov 28, 2022
8.120
8.120
8.100
8.110
8,200
+0.02(+0.25%)
Nov 25, 2022
8.090
8.090
8.090
8.090
1,044
+0.03(+0.37%)
Nov 24, 2022
8.060
8.060
8.060
8.060
700
+0.03(+0.37%)
Nov 21, 2022
8.030
0
+0.00(+0.00%)
Nov 18, 2022
8.050
8.050
8.030
8.030
5,600
-0.02(-0.25%)
Nov 17, 2022
8.060
8.060
8.050
8.050
1,300
+0.00(+0.00%)
Nov 16, 2022
8.120
8.120
8.000
8.050
13,708
-0.07(-0.86%)
Nov 15, 2022
8.120
8.120
8.120
8.120
3,400
-0.01(-0.12%)
Nov 14, 2022
8.130
8.130
8.130
8.130
265
-0.05(-0.61%)
Nov 11, 2022
8.180
8.180
8.180
8.180
800
+0.05(+0.62%)
Nov 10, 2022
8.130
8.130
8.130
8.130
700
+0.01(+0.12%)
Nov 09, 2022
8.200
8.200
8.120
8.120
1,300
-0.09(-1.10%)
Nov 08, 2022
8.150
8.210
8.150
8.210
1,601
+0.03(+0.37%)
Nov 07, 2022
8.180
8.180
8.180
8.180
122
+0.10(+1.24%)
Nov 04, 2022
8.080
8.080
8.080
8.080
120
-0.17(-2.06%)
Nov 01, 2022
8.250
0
-0.05(-0.60%)
Oct 31, 2022
8.310
8.310
8.300
8.300
2,235
+0.00(+0.00%)
Oct 28, 2022
8.300
8.300
8.300
8.300
200
-0.06(-0.72%)
Oct 27, 2022
8.300
8.390
8.300
8.360
1,789
+0.00(+0.00%)
Oct 26, 2022
8.570
8.570
8.360
8.360
11,700
+0.06(+0.72%)
Oct 25, 2022
8.310
8.310
8.300
8.300
18,125
+0.00(+0.00%)
Oct 24, 2022
8.290
8.300
8.290
8.300
6,600
+0.05(+0.61%)
Oct 21, 2022
8.280
8.280
8.240
8.250
11,200
-0.03(-0.36%)
Oct 20, 2022
8.280
8.280
8.280
8.280
300
+0.02(+0.24%)
Oct 19, 2022
8.370
8.390
8.260
8.260
2,905
-0.10(-1.20%)
Oct 18, 2022
8.320
8.390
8.320
8.360
5,500
+0.22(+2.70%)
Oct 17, 2022
8.140
8.140
8.140
8.140
1,801
-0.23(-2.75%)
Oct 07, 2022
8.370
0
-0.06(-0.71%)
Oct 04, 2022
8.430
0
-0.06(-0.71%)
Oct 03, 2022
8.490
8.490
8.490
8.490
510
+0.00(+0.00%)
Sep 30, 2022
8.480
8.500
8.480
8.490
4,402
-0.06(-0.70%)
Sep 28, 2022
8.550
56
-0.06(-0.70%)
Sep 23, 2022
8.610
0
-0.22(-2.49%)
Sep 22, 2022
8.830
8.830
8.830
8.830
1,600
-0.06(-0.67%)
Sep 20, 2022
8.890
0
-0.08(-0.89%)
Sep 19, 2022
8.950
8.970
8.950
8.970
2,400
-0.05(-0.55%)
Sep 16, 2022
8.950
9.020
8.950
9.020
3,100
+0.06(+0.67%)
Sep 15, 2022
8.980
8.980
8.960
8.960
4,000
-0.04(-0.44%)
Sep 13, 2022
9.000
96
-0.03(-0.33%)
Sep 12, 2022
9.040
9.040
9.020
9.030
7,000
-0.01(-0.11%)
Sep 09, 2022
9.040
9.040
9.040
9.040
2,700
-0.02(-0.22%)
Sep 06, 2022
9.060
0
-0.05(-0.55%)
Sep 02, 2022
9.110
0
+0.00(+0.00%)
Aug 31, 2022
9.110
0
-0.07(-0.76%)
Aug 26, 2022
9.180
0
+0.05(+0.55%)
Aug 25, 2022
9.100
9.130
9.100
9.130
11,265
+0.03(+0.33%)
Aug 24, 2022
9.120
9.120
9.100
9.100
2,425
-0.02(-0.22%)
Aug 22, 2022
9.120
96
+0.00(+0.00%)
Aug 19, 2022
9.120
9.120
9.120
9.120
748
-0.05(-0.55%)
Aug 18, 2022
9.180
9.180
9.170
9.170
5,000
-0.01(-0.11%)
Aug 17, 2022
9.180
9.180
9.180
9.180
2,000
-0.06(-0.65%)
Aug 16, 2022
9.240
9.240
9.240
9.240
1,000
-0.01(-0.11%)
Aug 15, 2022
9.250
9.250
9.250
9.250
1,506
+0.07(+0.76%)
Aug 12, 2022
9.180
9.180
9.180
9.180
1,000
-0.03(-0.33%)
Aug 11, 2022
9.180
9.210
9.180
9.210
8,150
+0.03(+0.33%)
Aug 09, 2022
9.180
0
-0.02(-0.22%)
Aug 05, 2022
9.200
0
+0.10(+1.10%)
Aug 02, 2022
9.100
0
-0.02(-0.22%)
Jul 29, 2022
9.120
0
+0.24(+2.70%)
Jul 28, 2022
8.870
8.880
8.870
8.880
500
+0.08(+0.91%)
Jul 27, 2022
8.850
8.850
8.800
8.800
3,400
+0.06(+0.69%)
Jul 25, 2022
8.740
0
+0.22(+2.58%)
Jul 22, 2022
8.520
8.520
8.520
8.520
632
-0.18(-2.07%)
Jul 21, 2022
8.700
8.700
8.700
8.700
1,086
-0.18(-2.03%)
Jul 19, 2022
8.880
0
-0.06(-0.67%)
Jul 15, 2022
8.940
0
-0.01(-0.11%)
Jul 14, 2022
8.950
8.950
8.950
8.950
500
+0.04(+0.45%)
Jul 13, 2022
8.910
8.910
8.910
8.910
700
-0.04(-0.45%)
Jul 12, 2022
9.000
9.050
8.950
8.950
3,685
-0.08(-0.89%)
Jul 11, 2022
9.030
9.030
9.030
9.030
4,900
+0.01(+0.11%)
Jul 08, 2022
9.020
9.020
9.020
9.020
520
-0.06(-0.66%)
Jul 07, 2022
9.000
9.080
8.990
9.080
7,516
+0.06(+0.67%)
Jul 05, 2022
9.020
0
-0.08(-0.88%)
Jul 04, 2022
9.120
9.120
9.100
9.100
2,400
-0.03(-0.33%)
Jun 29, 2022
9.130
0
+0.00(+0.00%)
Jun 28, 2022
9.130
9.130
9.130
9.130
2,800
-0.04(-0.44%)
Jun 24, 2022
9.170
50
+0.03(+0.33%)
Jun 23, 2022
9.140
9.140
9.140
9.140
111
-0.10(-1.08%)
Jun 21, 2022
9.240
0
-0.06(-0.65%)
Jun 20, 2022
9.300
9.300
9.300
9.300
1,100
+0.00(+0.00%)
Jun 16, 2022
9.300
0
+0.00(+0.00%)
Jun 15, 2022
9.310
9.310
9.300
9.300
5,550
-0.15(-1.59%)
Jun 13, 2022
9.450
0
+0.05(+0.53%)
Jun 10, 2022
9.400
9.400
9.400
9.400
591
-0.30(-3.09%)
Jun 09, 2022
9.750
9.750
9.700
9.700
6,167
-0.05(-0.51%)
Jun 08, 2022
9.790
9.790
9.750
9.750
3,180
-0.07(-0.71%)
Jun 07, 2022
9.820
9.820
9.820
9.820
2,300
+0.02(+0.20%)
Jun 06, 2022
9.800
9.860
9.800
9.800
9,095
+0.00(+0.00%)
Jun 03, 2022
9.800
9.800
9.800
9.800
900
+0.10(+1.03%)
Jun 02, 2022
9.700
9.700
9.700
9.700
1,873
+0.00(+0.00%)
Jun 01, 2022
9.760
9.760
9.700
9.700
26,800
+0.00(+0.00%)
May 31, 2022
9.410
9.700
9.410
9.700
750
+0.18(+1.89%)
May 27, 2022
9.520
0
+0.06(+0.63%)
May 26, 2022
9.460
9.460
9.460
9.460
100
+0.06(+0.64%)
May 25, 2022
9.400
9.400
9.400
9.400
6,200
+0.01(+0.11%)
May 24, 2022
9.400
9.400
9.390
9.390
3,700
+0.00(+0.00%)
May 20, 2022
9.390
0
+0.01(+0.11%)
May 19, 2022
9.350
9.380
9.350
9.380
1,092
+0.02(+0.21%)
May 17, 2022
9.360
0
+0.06(+0.65%)
May 16, 2022
9.300
9.300
9.300
9.300
400
+0.15(+1.64%)
May 12, 2022
9.150
11
-0.05(-0.54%)
May 11, 2022
9.180
9.200
9.180
9.200
7,955
+0.05(+0.55%)
May 10, 2022
9.150
9.150
9.150
9.150
255
-0.04(-0.44%)
May 09, 2022
9.200
9.200
9.190
9.190
2,160
-0.11(-1.18%)
May 06, 2022
9.300
9.300
9.300
9.300
1,080
+0.00(+0.00%)
May 05, 2022
9.310
9.310
9.300
9.300
7,800
+0.00(+0.00%)
May 04, 2022
9.300
9.300
9.300
9.300
10,400
+0.05(+0.54%)
May 03, 2022
9.250
9.250
9.250
9.250
2,800
+0.05(+0.54%)
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
.