Canada markets close in 30 minutes

Lysander-Slater Preferred Share ActivETF (PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.66-0.01 (-0.10%)
As of 02:24PM EDT. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 20249.679.679.669.669.663,700
Sept 19, 20249.609.679.609.679.67600
Sept 18, 20249.659.659.659.659.65100
Sept 17, 20249.739.739.679.679.672,000
Sept 16, 20249.649.679.649.679.671,300
Sept 13, 20249.639.649.639.649.647,600
Sept 12, 20249.629.649.629.649.641,000
Sept 11, 20249.739.739.649.649.641,600
Sept 10, 20249.639.639.599.619.6110,700
Sept 09, 20249.609.609.609.609.601,300
Sept 06, 20249.649.649.599.599.591,800
Sept 05, 20249.619.619.619.619.61-
Sept 04, 20249.619.619.619.619.61300
Sept 03, 20249.609.619.589.599.5910,700
Aug 30, 20249.599.599.599.599.591,200
Aug 30, 20240.035 Dividend
Aug 29, 20249.639.639.639.639.601,000
Aug 28, 20249.629.629.629.629.59100
Aug 27, 20249.579.649.579.629.5910,700
Aug 26, 20249.659.659.629.629.592,200
Aug 23, 20249.609.609.609.609.57200
Aug 22, 20249.609.609.609.609.57-
Aug 21, 20249.599.609.599.609.57600
Aug 20, 20249.559.559.559.559.52400
Aug 19, 20249.549.549.549.549.51500
Aug 16, 20249.529.529.529.529.49600
Aug 15, 20249.519.519.519.519.48-
Aug 14, 20249.519.519.479.499.461,600
Aug 13, 20249.499.499.489.499.46500
Aug 12, 20249.469.469.469.469.43-
Aug 09, 20249.459.459.459.459.42-
Aug 08, 20249.459.459.459.459.42-
Aug 07, 20249.459.459.459.459.42-
Aug 06, 20249.469.469.459.459.424,100
Aug 02, 20249.589.589.549.549.515,300
Aug 01, 20249.549.549.549.549.51300
Jul 31, 20249.519.519.469.469.43300
Jul 31, 20240.035 Dividend
Jul 30, 20249.509.509.509.509.43-
Jul 29, 20249.559.559.559.559.48-
Jul 26, 20249.559.559.559.559.48600
Jul 25, 20249.669.669.569.569.49500
Jul 24, 20249.539.539.539.539.46-
Jul 23, 20249.299.549.299.539.466,700
Jul 22, 20249.489.489.489.489.41600
Jul 19, 20249.559.569.559.559.482,200
Jul 18, 20249.499.499.499.499.421,800
Jul 17, 20249.439.439.429.429.352,800
Jul 16, 20249.459.459.439.439.361,200
Jul 15, 20249.459.469.459.469.39800
Jul 12, 20249.459.459.419.459.382,300
Jul 11, 20249.429.429.429.429.35-
Jul 10, 20249.429.429.429.429.351,200
Jul 09, 20249.429.429.429.429.35-
Jul 08, 20249.419.429.419.429.35700
Jul 05, 20249.409.409.379.399.321,600
Jul 04, 20249.319.319.319.319.24300
Jul 03, 20249.309.309.309.309.23-
Jul 02, 20249.289.309.259.309.2365,600
Jun 28, 20249.289.289.289.289.21-
Jun 28, 20240.035 Dividend
Jun 27, 20249.239.239.239.239.13-
Jun 26, 20249.189.189.189.189.08-
Jun 25, 20249.119.119.119.119.01100
Jun 24, 20249.119.129.099.109.0010,300
Jun 21, 20249.149.149.099.098.991,700
Jun 20, 20249.059.059.009.008.904,200
Jun 19, 20249.029.029.029.028.92-
Jun 18, 20248.999.008.999.008.90800
Jun 17, 20248.989.058.978.978.874,300
Jun 14, 20249.199.199.199.199.09500
Jun 13, 20249.219.219.219.219.11-
Jun 12, 20249.209.229.209.219.1110,100
Jun 11, 20249.199.199.189.199.092,600
Jun 10, 20249.189.219.189.219.112,500
Jun 07, 20249.219.219.209.219.111,900
Jun 06, 20249.269.299.219.219.112,600
Jun 05, 20249.319.319.299.299.194,300
Jun 04, 20249.379.379.379.379.27-
Jun 03, 20249.339.419.339.379.271,100
May 31, 20249.399.399.399.399.291,800
May 31, 20240.035 Dividend
May 30, 20249.439.439.419.419.2725,200
May 29, 20249.439.439.419.429.284,800
May 28, 20249.439.439.429.439.296,700
May 27, 20249.409.449.369.449.3011,300
May 24, 20249.409.409.389.389.24600
May 23, 20249.339.349.339.339.191,600
May 22, 20249.369.369.369.369.221,000
May 21, 20249.339.339.339.339.19-
May 17, 20249.329.329.329.329.18-
May 16, 20249.329.329.329.329.18600
May 15, 20249.359.359.339.339.191,700
May 14, 20249.449.449.369.369.224,200
May 13, 20249.359.359.359.359.213,300
May 10, 20249.319.329.319.329.181,100
May 09, 20249.309.319.309.319.171,400
May 08, 20249.329.389.329.329.186,500
May 07, 20249.329.329.329.329.184,400
May 06, 20249.359.389.359.389.244,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...