Canada markets open in 1 hour 58 minutes

Lysander-Slater Preferred Share ActivETF (PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.12+0.01 (+0.11%)
At close: 10:00AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.129.129.129.129.12900
Apr 29, 20249.109.169.109.119.114,500
Apr 29, 20240.035 Dividend
Apr 26, 20249.109.169.109.169.135,100
Apr 25, 20249.109.109.099.099.068,600
Apr 24, 20249.049.149.049.149.119,600
Apr 23, 20249.059.059.049.059.0210,000
Apr 22, 20249.089.089.059.059.02500
Apr 19, 20249.089.089.079.079.041,200
Apr 18, 20249.109.109.099.099.06700
Apr 17, 20249.119.119.119.119.08100
Apr 16, 20249.089.129.089.129.091,300
Apr 15, 20249.069.079.069.079.041,100
Apr 12, 20249.109.109.069.069.031,000
Apr 11, 20249.129.129.129.129.09-
Apr 10, 20249.079.079.079.079.04-
Apr 09, 20249.099.099.079.079.041,900
Apr 08, 20249.159.159.079.099.063,000
Apr 05, 20249.059.069.059.069.031,600
Apr 04, 20249.059.059.059.059.02600
Apr 03, 20249.039.039.039.039.00100
Apr 02, 20249.059.059.039.039.00700
Apr 01, 20249.029.079.029.059.022,400
Mar 28, 20249.039.039.039.039.00-
Mar 27, 20248.989.018.989.018.98600
Mar 27, 20240.035 Dividend
Mar 26, 20249.089.089.059.058.98800
Mar 25, 20249.059.089.059.089.011,300
Mar 22, 20249.049.049.049.048.97-
Mar 21, 20249.009.009.009.008.93-
Mar 20, 20249.049.049.049.048.97500
Mar 19, 20248.988.988.978.978.90500
Mar 18, 20249.109.109.009.008.9310,200
Mar 15, 20249.049.048.968.978.906,300
Mar 14, 20248.958.958.958.958.881,700
Mar 13, 20248.928.958.928.958.883,800
Mar 12, 20248.938.938.908.908.835,000
Mar 11, 20249.109.108.938.938.862,800
Mar 08, 20249.029.029.029.028.95700
Mar 07, 20248.928.928.928.928.85100
Mar 06, 20248.898.908.898.908.83300
Mar 05, 20248.838.878.838.878.802,200
Mar 04, 20248.788.798.788.798.72500
Mar 01, 20248.798.798.798.798.72-
Feb 29, 20248.738.808.718.808.739,900
Feb 28, 20248.828.828.808.808.731,200
Feb 28, 20240.035 Dividend
Feb 27, 20248.748.808.748.808.701,800
Feb 26, 20248.828.848.808.808.702,100
Feb 23, 20248.728.798.728.798.691,600
Feb 22, 20248.828.828.828.828.721,400
Feb 21, 20248.798.798.768.768.662,200
Feb 20, 20248.778.798.768.798.691,200
Feb 16, 20248.788.788.788.788.68-
Feb 15, 20248.748.808.748.808.702,600
Feb 14, 20248.808.808.728.748.642,900
Feb 13, 20248.758.758.738.738.63900
Feb 12, 20248.738.778.738.778.671,600
Feb 09, 20248.718.728.708.728.622,000
Feb 08, 20248.768.768.728.728.624,300
Feb 07, 20248.768.768.758.758.653,400
Feb 06, 20248.838.838.818.818.714,000
Feb 05, 20248.838.838.838.838.73400
Feb 02, 20248.898.898.898.898.79500
Feb 01, 20248.848.848.848.848.74900
Jan 31, 20248.788.788.788.788.682,600
Jan 30, 20248.808.808.808.808.70-
Jan 30, 20240.035 Dividend
Jan 29, 20248.788.808.788.808.663,900
Jan 26, 20248.798.798.798.798.654,300
Jan 25, 20248.758.838.758.838.692,600
Jan 24, 20248.748.748.748.748.60500
Jan 23, 20248.768.768.768.768.62300
Jan 22, 20248.718.718.718.718.57500
Jan 19, 20248.668.728.668.728.58400
Jan 18, 20248.648.668.648.668.531,800
Jan 17, 20248.898.898.608.638.503,300
Jan 16, 20248.598.648.598.628.491,500
Jan 15, 20248.598.598.598.598.461,200
Jan 12, 20248.518.598.518.578.443,900
Jan 11, 20248.688.688.548.548.41900
Jan 10, 20248.558.558.558.558.42500
Jan 09, 20248.548.548.548.548.41-
Jan 08, 20248.518.518.518.518.38500
Jan 05, 20248.478.478.478.478.34800
Jan 04, 20248.388.438.368.438.301,500
Jan 03, 20248.478.478.348.388.2514,100
Jan 02, 20248.288.288.288.288.15100
Dec 29, 20238.278.278.278.278.14100
Dec 28, 20238.238.238.228.238.10400
Dec 28, 20230.025 Dividend
Dec 27, 20238.228.258.228.248.0912,600
Dec 22, 20238.218.308.218.238.082,500
Dec 21, 20238.228.228.208.228.079,200
Dec 20, 20238.208.218.208.208.057,100
Dec 19, 20238.198.228.188.208.0513,400
Dec 18, 20238.218.228.208.208.054,500
Dec 15, 20238.308.308.198.228.0741,800
Dec 14, 20238.278.278.278.278.12300
Dec 13, 20238.168.238.168.238.087,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...