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 (%)
Mar 27, 2024
9.010
0
-0.04(-0.44%)
Mar 26, 2024
9.080
9.080
9.050
9.050
800
-0.03(-0.33%)
Mar 25, 2024
9.050
9.080
9.050
9.080
1,300
+0.04(+0.44%)
Mar 20, 2024
9.040
0
+0.07(+0.78%)
Mar 19, 2024
8.980
8.980
8.970
8.970
500
-0.03(-0.33%)
Mar 18, 2024
9.100
9.100
9.000
9.000
10,166
+0.03(+0.33%)
Mar 15, 2024
9.040
9.040
8.960
8.970
6,280
+0.02(+0.22%)
Mar 14, 2024
8.950
8.950
8.950
8.950
1,700
+0.00(+0.00%)
Mar 13, 2024
8.920
8.950
8.920
8.950
3,820
+0.05(+0.56%)
Mar 12, 2024
8.930
8.930
8.900
8.900
5,000
-0.03(-0.34%)
Mar 11, 2024
9.100
9.100
8.930
8.930
2,755
-0.09(-1.00%)
Mar 08, 2024
9.020
9.020
9.020
9.020
738
+0.10(+1.12%)
Mar 07, 2024
8.920
8.920
8.920
8.920
100
+0.02(+0.22%)
Mar 06, 2024
8.890
8.900
8.890
8.900
300
+0.03(+0.34%)
Mar 05, 2024
8.830
8.870
8.830
8.870
2,198
+0.08(+0.91%)
Mar 04, 2024
8.780
8.790
8.780
8.790
500
-0.01(-0.11%)
Feb 29, 2024
8.800
0
+0.00(+0.00%)
Feb 28, 2024
8.820
8.820
8.800
8.800
1,200
+0.00(+0.00%)
Feb 27, 2024
8.740
8.800
8.740
8.800
1,757
+0.00(+0.00%)
Feb 26, 2024
8.820
8.840
8.800
8.800
2,113
+0.02(+0.23%)
Feb 23, 2024
8.720
8.790
8.720
8.780
1,619
-0.04(-0.45%)
Feb 22, 2024
8.820
8.820
8.820
8.820
1,400
+0.06(+0.68%)
Feb 21, 2024
8.790
8.790
8.760
8.760
2,200
+0.00(+0.00%)
Feb 20, 2024
8.770
8.770
8.760
8.760
1,200
-0.04(-0.45%)
Feb 15, 2024
8.800
0
+0.08(+0.92%)
Feb 14, 2024
8.800
8.800
8.720
8.720
2,900
-0.01(-0.11%)
Feb 13, 2024
8.750
8.750
8.730
8.730
900
-0.04(-0.46%)
Feb 12, 2024
8.730
8.770
8.730
8.770
1,605
+0.05(+0.57%)
Feb 09, 2024
8.710
8.720
8.700
8.720
2,000
+0.00(+0.00%)
Feb 08, 2024
8.760
8.760
8.720
8.720
4,255
-0.03(-0.34%)
Feb 07, 2024
8.760
8.760
8.750
8.750
3,400
-0.06(-0.68%)
Feb 06, 2024
8.830
8.830
8.810
8.810
3,970
-0.02(-0.23%)
Feb 05, 2024
8.830
8.830
8.830
8.830
400
-0.06(-0.67%)
Feb 02, 2024
8.890
8.890
8.890
8.890
500
+0.05(+0.57%)
Feb 01, 2024
8.840
8.840
8.840
8.840
910
+0.06(+0.68%)
Jan 31, 2024
8.780
8.780
8.780
8.780
2,600
-0.02(-0.23%)
Jan 29, 2024
8.800
0
+0.01(+0.11%)
Jan 26, 2024
8.790
8.790
8.790
8.790
4,300
-0.04(-0.45%)
Jan 25, 2024
8.750
8.830
8.750
8.830
2,600
+0.09(+1.03%)
Jan 24, 2024
8.740
8.740
8.740
8.740
500
-0.02(-0.23%)
Jan 23, 2024
8.760
8.760
8.760
8.760
300
+0.05(+0.57%)
Jan 22, 2024
8.710
8.710
8.710
8.710
501
-0.01(-0.11%)
Jan 19, 2024
8.660
8.720
8.660
8.720
400
+0.06(+0.69%)
Jan 18, 2024
8.640
8.660
8.640
8.660
1,766
+0.03(+0.35%)
Jan 17, 2024
8.890
8.890
8.600
8.630
3,260
+0.01(+0.12%)
Jan 16, 2024
8.590
8.640
8.590
8.620
1,456
+0.03(+0.35%)
Jan 15, 2024
8.590
8.590
8.590
8.590
1,200
+0.02(+0.23%)
Jan 12, 2024
8.510
8.590
8.510
8.570
3,900
+0.03(+0.35%)
Jan 11, 2024
8.680
8.680
8.540
8.540
885
-0.01(-0.12%)
Jan 10, 2024
8.550
8.550
8.550
8.550
500
+0.04(+0.47%)
Jan 08, 2024
8.510
0
+0.04(+0.47%)
Jan 05, 2024
8.470
8.470
8.470
8.470
800
+0.04(+0.47%)
Jan 04, 2024
8.380
8.430
8.360
8.430
1,500
+0.05(+0.60%)
Jan 03, 2024
8.470
8.470
8.340
8.380
14,070
+0.10(+1.21%)
Jan 02, 2024
8.280
8.280
8.280
8.280
145
+0.01(+0.12%)
Dec 29, 2023
8.270
0
+0.04(+0.49%)
Dec 28, 2023
8.230
8.230
8.220
8.230
400
-0.01(-0.12%)
Dec 27, 2023
8.220
8.250
8.220
8.240
12,600
+0.01(+0.12%)
Dec 22, 2023
8.230
0
+0.01(+0.12%)
Dec 21, 2023
8.220
8.220
8.200
8.220
9,199
+0.02(+0.24%)
Dec 20, 2023
8.200
8.210
8.200
8.200
7,100
+0.00(+0.00%)
Dec 19, 2023
8.190
8.220
8.180
8.200
13,400
+0.00(+0.00%)
Dec 18, 2023
8.210
8.220
8.200
8.200
4,500
-0.02(-0.24%)
Dec 15, 2023
8.300
8.300
8.190
8.220
41,800
-0.05(-0.60%)
Dec 14, 2023
8.270
8.270
8.270
8.270
300
+0.04(+0.49%)
Dec 13, 2023
8.160
8.230
8.160
8.230
7,645
+0.09(+1.11%)
Dec 12, 2023
8.280
8.280
8.140
8.140
12,500
-0.10(-1.21%)
Dec 11, 2023
8.240
8.240
8.240
8.240
1,260
+0.09(+1.10%)
Dec 08, 2023
8.170
8.170
8.150
8.150
8,500
-0.07(-0.85%)
Dec 07, 2023
8.300
8.300
8.220
8.220
4,727
-0.06(-0.72%)
Dec 06, 2023
8.250
8.280
8.250
8.280
3,850
+0.01(+0.12%)
Dec 05, 2023
8.270
8.270
8.270
8.270
500
+0.00(+0.00%)
Dec 04, 2023
8.270
8.270
8.270
8.270
1,173
-0.01(-0.12%)
Dec 01, 2023
8.260
8.300
8.260
8.280
14,395
+0.03(+0.36%)
Nov 30, 2023
8.300
8.300
8.250
8.250
3,150
-0.05(-0.60%)
Nov 29, 2023
8.300
8.300
8.300
8.300
3,000
+0.00(+0.00%)
Nov 28, 2023
8.310
8.310
8.300
8.300
1,525
-0.01(-0.12%)
Nov 27, 2023
8.280
8.330
8.280
8.310
11,930
+0.04(+0.48%)
Nov 24, 2023
8.220
8.270
8.210
8.270
8,800
-0.05(-0.60%)
Nov 22, 2023
8.320
0
+0.24(+2.97%)
Nov 21, 2023
8.150
8.150
8.070
8.080
8,100
+0.00(+0.00%)
Nov 20, 2023
8.060
8.080
8.060
8.080
200
+0.02(+0.25%)
Nov 17, 2023
8.060
8.070
8.060
8.060
4,500
+0.00(+0.00%)
Nov 16, 2023
8.080
8.080
8.060
8.060
3,300
+0.00(+0.00%)
Nov 15, 2023
8.010
8.060
8.010
8.060
700
+0.05(+0.62%)
Nov 14, 2023
8.010
8.010
8.010
8.010
400
+0.04(+0.50%)
Nov 13, 2023
7.960
7.970
7.960
7.970
4,700
+0.01(+0.13%)
Nov 10, 2023
7.960
7.960
7.960
7.960
357
-0.03(-0.38%)
Nov 09, 2023
7.990
7.990
7.990
7.990
1,000
+0.00(+0.00%)
Nov 08, 2023
7.990
7.990
7.990
7.990
100
+0.05(+0.63%)
Nov 07, 2023
7.940
7.940
7.940
7.940
200
+0.00(+0.00%)
Nov 06, 2023
7.960
7.960
7.940
7.940
400
-0.05(-0.63%)
Nov 03, 2023
7.930
7.990
7.930
7.990
490
+0.14(+1.78%)
Nov 02, 2023
7.850
7.850
7.850
7.850
2,500
+0.11(+1.42%)
Nov 01, 2023
7.710
7.750
7.710
7.740
4,250
+0.05(+0.65%)
Oct 31, 2023
7.650
7.690
7.650
7.690
7,500
+0.02(+0.26%)
Oct 30, 2023
7.670
7.670
7.670
7.670
100
-0.02(-0.26%)
Oct 27, 2023
7.700
7.700
7.690
7.690
2,301
+0.03(+0.39%)
Oct 26, 2023
7.680
7.680
7.650
7.660
8,238
-0.04(-0.52%)
Oct 25, 2023
7.710
7.710
7.700
7.700
885
-0.03(-0.39%)
Oct 24, 2023
7.730
7.730
7.730
7.730
100
+0.00(+0.00%)
Oct 23, 2023
7.750
7.750
7.730
7.730
2,200
-0.03(-0.39%)
Oct 20, 2023
7.790
7.790
7.760
7.760
5,150
-0.03(-0.39%)
Oct 19, 2023
7.800
7.800
7.790
7.790
900
-0.02(-0.26%)
Oct 18, 2023
7.830
7.860
7.790
7.810
5,000
+0.00(+0.00%)
Oct 17, 2023
7.830
7.880
7.800
7.810
11,285
-0.01(-0.13%)
Oct 16, 2023
7.840
7.840
7.820
7.820
600
+0.00(+0.00%)
Oct 13, 2023
7.830
7.830
7.820
7.820
4,101
-0.01(-0.13%)
Oct 12, 2023
7.830
7.830
7.830
7.830
500
+0.01(+0.13%)
Oct 11, 2023
7.840
7.840
7.820
7.820
4,700
+0.01(+0.13%)
Oct 05, 2023
7.810
7
-0.02(-0.26%)
Oct 04, 2023
7.880
7.880
7.830
7.830
5,050
-0.05(-0.63%)
Oct 02, 2023
7.880
0
+0.03(+0.38%)
Sep 28, 2023
7.850
0
-0.01(-0.13%)
Sep 27, 2023
7.910
7.960
7.860
7.860
36,625
-0.01(-0.13%)
Sep 26, 2023
7.880
7.880
7.870
7.870
3,400
-0.04(-0.51%)
Sep 25, 2023
7.820
7.910
7.900
7.910
2,353
+0.11(+1.41%)
Sep 22, 2023
7.760
7.800
7.760
7.800
3,400
+0.03(+0.39%)
Sep 20, 2023
7.770
0
-0.01(-0.13%)
Sep 18, 2023
7.780
0
+0.02(+0.26%)
Sep 15, 2023
7.800
7.800
7.760
7.760
2,517
+0.02(+0.26%)
Sep 13, 2023
7.740
0
-0.03(-0.39%)
Sep 12, 2023
7.790
7.790
7.770
7.770
2,700
-0.01(-0.13%)
Sep 11, 2023
7.810
7.810
7.780
7.780
2,300
-0.03(-0.38%)
Sep 08, 2023
7.770
7.850
7.770
7.810
6,400
+0.03(+0.39%)
Sep 05, 2023
7.780
0
+0.04(+0.52%)
Sep 01, 2023
7.740
0
-0.03(-0.39%)
Aug 31, 2023
7.780
7.790
7.760
7.770
6,710
-0.01(-0.13%)
Aug 30, 2023
7.780
7.780
7.780
7.780
2,000
-0.04(-0.51%)
Aug 29, 2023
7.820
7.820
7.820
7.820
426
+0.00(+0.00%)
Aug 28, 2023
7.810
7.820
7.810
7.820
1,200
+0.01(+0.13%)
Aug 25, 2023
7.820
7.820
7.810
7.810
7,600
-0.01(-0.13%)
Aug 24, 2023
7.840
7.840
7.820
7.820
6,000
-0.02(-0.26%)
Aug 23, 2023
7.850
7.850
7.840
7.840
11,040
-0.02(-0.25%)
Aug 22, 2023
7.890
7.890
7.860
7.860
2,700
-0.07(-0.88%)
Aug 21, 2023
7.950
7.960
7.930
7.930
2,900
-0.01(-0.13%)
Aug 18, 2023
7.940
7.940
7.940
7.940
1,900
-0.02(-0.25%)
Aug 17, 2023
7.980
7.980
7.960
7.960
5,200
-0.01(-0.13%)
Aug 16, 2023
7.960
7.980
7.960
7.970
3,900
-0.04(-0.50%)
Aug 15, 2023
8.010
8.010
7.990
8.010
1,500
-0.01(-0.12%)
Aug 14, 2023
8.020
8.020
8.020
8.020
902
+0.00(+0.00%)
Aug 11, 2023
8.030
8.030
8.020
8.020
3,200
-0.01(-0.12%)
Aug 10, 2023
8.080
8.080
8.030
8.030
5,400
-0.05(-0.62%)
Aug 09, 2023
8.080
8.080
8.080
8.080
700
+0.00(+0.00%)
Aug 04, 2023
8.080
86
+0.00(+0.00%)
Aug 03, 2023
8.080
8.080
8.080
8.080
3,200
+0.00(+0.00%)
Aug 02, 2023
8.010
8.080
8.010
8.080
2,000
+0.06(+0.75%)
Aug 01, 2023
8.130
8.140
8.020
8.020
6,060
-0.06(-0.74%)
Jul 28, 2023
8.080
90
+0.04(+0.50%)
Jul 27, 2023
8.040
8.040
8.040
8.040
1,000
-0.04(-0.50%)
Jul 26, 2023
8.060
8.080
8.060
8.080
1,345
+0.02(+0.25%)
Jul 25, 2023
8.070
8.070
8.060
8.060
6,500
-0.01(-0.12%)
Jul 24, 2023
8.070
8.080
8.040
8.070
7,600
-0.01(-0.12%)
Jul 21, 2023
7.950
8.080
7.930
8.080
11,548
+0.05(+0.62%)
Jul 20, 2023
8.030
8.030
8.030
8.030
500
+0.02(+0.25%)
Jul 19, 2023
8.000
8.010
8.000
8.010
8,044
+0.01(+0.12%)
Jul 18, 2023
8.000
8.000
8.000
8.000
4,600
+0.00(+0.00%)
Jul 17, 2023
8.000
8.000
8.000
8.000
4,300
+0.01(+0.13%)
Jul 14, 2023
7.990
7.990
7.990
7.990
500
+0.02(+0.25%)
Jul 13, 2023
7.830
7.970
7.830
7.970
20,520
+0.01(+0.13%)
Jul 12, 2023
7.970
7.970
7.940
7.960
7,550
+0.00(+0.00%)
Jul 11, 2023
7.970
7.970
7.960
7.960
1,000
+0.01(+0.13%)
Jul 10, 2023
7.970
7.970
7.950
7.950
2,307
-0.02(-0.25%)
Jul 06, 2023
7.970
0
-0.01(-0.13%)
Jul 05, 2023
7.980
7.980
7.980
7.980
2,203
-0.01(-0.13%)
Jul 04, 2023
7.990
7.990
7.990
7.990
10,600
+0.01(+0.13%)
Jun 30, 2023
7.980
0
-0.01(-0.13%)
Jun 29, 2023
7.990
7.990
7.990
7.990
500
-0.01(-0.12%)
Jun 28, 2023
8.000
8.000
8.000
8.000
1,185
+0.00(+0.00%)
Jun 27, 2023
8.010
8.010
8.000
8.000
6,400
-0.06(-0.74%)
Jun 26, 2023
8.050
8.060
8.050
8.060
2,045
+0.05(+0.62%)
Jun 22, 2023
8.010
0
-0.01(-0.12%)
Jun 21, 2023
8.050
8.050
8.020
8.020
3,500
-0.01(-0.12%)
Jun 20, 2023
8.050
8.050
8.030
8.030
1,488
-0.06(-0.74%)
Jun 19, 2023
8.090
8.090
8.090
8.090
500
+0.02(+0.25%)
Jun 16, 2023
8.070
8.070
8.070
8.070
600
+0.02(+0.25%)
Jun 15, 2023
8.070
8.070
8.050
8.050
13,600
-0.01(-0.12%)
Jun 13, 2023
8.060
0
+0.03(+0.37%)
Jun 12, 2023
8.030
8.030
8.030
8.030
1,861
-0.24(-2.90%)
Jun 09, 2023
8.270
8.270
8.270
8.270
100
+0.22(+2.73%)
Jun 08, 2023
8.040
8.050
8.030
8.050
16,200
+0.01(+0.12%)
Jun 05, 2023
8.040
0
+0.07(+0.88%)
Jun 02, 2023
7.970
7.970
7.970
7.970
500
+0.04(+0.50%)
Jun 01, 2023
7.930
7.930
7.930
7.930
700
+0.01(+0.13%)
May 31, 2023
7.910
7.920
7.900
7.920
12,600
+0.03(+0.38%)
May 30, 2023
7.910
7.910
7.890
7.890
2,850
-0.02(-0.25%)
May 29, 2023
7.910
7.910
7.910
7.910
2,100
-0.01(-0.13%)
May 26, 2023
7.920
7.920
7.920
7.920
500
-0.01(-0.13%)
May 25, 2023
7.930
7.930
7.930
7.930
100
-0.06(-0.75%)
May 24, 2023
8.020
8.020
7.970
7.990
8,650
-0.04(-0.50%)
May 23, 2023
8.030
8.030
8.030
8.030
300
+0.00(+0.00%)
May 19, 2023
8.030
0
+0.01(+0.12%)
May 18, 2023
7.990
8.020
7.980
8.020
15,800
+0.04(+0.50%)
May 16, 2023
7.980
0
-0.06(-0.75%)
May 15, 2023
8.060
8.060
8.040
8.040
3,400
-0.02(-0.25%)
May 12, 2023
8.060
8.060
8.060
8.060
1,600
-0.02(-0.25%)
May 10, 2023
8.080
0
-0.01(-0.12%)
May 09, 2023
8.090
8.090
8.090
8.090
1,130
-0.02(-0.25%)
May 08, 2023
8.120
8.120
8.110
8.110
700
+0.03(+0.37%)
May 05, 2023
8.120
8.120
8.080
8.080
7,100
-0.01(-0.12%)
May 04, 2023
8.110
8.110
8.090
8.090
3,500
-0.02(-0.25%)
May 03, 2023
8.130
8.130
8.110
8.110
2,978
-0.03(-0.37%)
May 02, 2023
8.170
8.170
8.130
8.140
2,375
-0.02(-0.25%)
May 01, 2023
8.160
8.160
8.160
8.160
100
-0.01(-0.12%)
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%)
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
.