Canada markets open in 5 hours 26 minutes

Lysander-Slater Preferred Share ActivETF (PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.32-0.13 (-1.24%)
At close: 10:34AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202110.4410.4410.3210.3210.324,700
Nov. 25, 202110.4610.4610.4610.4610.461,100
Nov. 24, 202110.4510.4510.4510.4510.452,600
Nov. 23, 202110.4410.4610.4410.4610.462,700
Nov. 22, 202110.4410.4710.4410.4710.47600
Nov. 19, 202110.4710.4810.4710.4810.481,100
Nov. 18, 202110.5010.5010.4710.4810.484,600
Nov. 17, 202110.5010.5010.4710.4910.494,100
Nov. 16, 202110.5010.5110.5010.5010.5017,900
Nov. 15, 202110.5010.5010.5010.5010.50100
Nov. 12, 202110.5110.5110.5110.5110.51-
Nov. 11, 202110.4910.4910.4910.4910.49200
Nov. 10, 202110.5010.5010.4810.4810.481,000
Nov. 09, 202110.5010.5010.5010.5010.50300
Nov. 08, 202110.5010.5010.5010.5010.501,200
Nov. 05, 202110.4710.4710.4610.4610.46100
Nov. 04, 202110.5010.5010.5010.5010.501,500
Nov. 03, 202110.4910.5110.4910.5010.5084,000
Nov. 02, 202110.4510.4910.4510.4910.497,100
Nov. 01, 202110.3310.4610.3310.4610.461,500
Oct. 29, 202110.3110.4610.3110.4610.461,400
Oct. 28, 202110.4110.4410.4110.4410.446,500
Oct. 28, 20210.033 Dividend
Oct. 27, 202110.4210.4710.4210.4610.436,800
Oct. 26, 202110.3710.4410.3710.4410.419,300
Oct. 25, 202110.3810.3810.3810.3810.352,200
Oct. 22, 202110.4110.4110.4010.4010.3716,900
Oct. 21, 202110.4010.4410.4010.4410.413,300
Oct. 20, 202110.4010.4110.3810.4110.387,000
Oct. 19, 202110.4110.4110.4110.4110.38-
Oct. 18, 202110.4010.4110.3810.4110.383,300
Oct. 15, 202110.3610.4210.3610.4210.392,900
Oct. 14, 202110.3610.3610.3510.3610.337,500
Oct. 13, 202110.3610.3610.3610.3610.33-
Oct. 12, 202110.3210.3710.3210.3610.3311,300
Oct. 08, 202110.3310.3310.3310.3310.30-
Oct. 07, 202110.3210.3310.3210.3310.30500
Oct. 06, 202110.2110.3210.2110.3210.293,300
Oct. 05, 202110.3510.3810.3510.3710.348,600
Oct. 04, 202110.3010.3710.3010.3510.328,100
Oct. 01, 202110.1910.3010.1910.3010.276,300
Sep. 30, 202110.2510.2510.2510.2510.22200
Sep. 29, 202110.1710.1710.1710.1710.14-
Sep. 28, 202110.1710.1710.1710.1710.14-
Sep. 28, 20210.033 Dividend
Sep. 27, 202110.1710.1710.1710.1710.11-
Sep. 24, 202110.1710.1710.1710.1710.11-
Sep. 23, 202110.1710.1710.1710.1710.11700
Sep. 22, 202110.1410.1410.1010.1010.041,000
Sep. 21, 202110.1010.1010.0910.0910.03600
Sep. 20, 202110.1010.1010.1010.1010.041,000
Sep. 17, 202110.1510.1510.1510.1510.09100
Sep. 16, 202110.1110.2010.1110.2010.137,100
Sep. 15, 202110.1710.1710.1710.1710.112,000
Sep. 14, 202110.1710.1710.1710.1710.11-
Sep. 13, 202110.1710.1710.1710.1710.111,000
Sep. 10, 202110.1510.1610.1510.1610.101,400
Sep. 09, 202110.1910.2010.1510.1510.0912,000
Sep. 08, 202110.1310.1310.1210.1210.064,900
Sep. 07, 202110.1410.1410.1210.1310.076,000
Sep. 03, 202110.1810.1910.1410.1410.0823,300
Sep. 02, 202110.1810.1810.1810.1810.112,700
Sep. 01, 202110.2010.2010.1710.1810.1139,400
Aug. 31, 202110.2010.2010.2010.2010.1366,600
Aug. 30, 202110.1610.2010.1610.2010.1334,400
Aug. 30, 20210.033 Dividend
Aug. 27, 202110.1910.1910.1910.1910.09200
Aug. 26, 202110.1610.1610.1610.1610.06-
Aug. 25, 202110.1510.1610.1510.1610.063,000
Aug. 24, 202110.1010.1210.0910.1210.024,100
Aug. 23, 202110.1010.1010.1010.1010.00600
Aug. 20, 202110.0610.0610.0610.069.96200
Aug. 19, 202110.0710.0710.0710.079.97-
Aug. 18, 202110.1310.1310.0710.079.97200
Aug. 17, 202110.1410.1410.1210.1210.025,000
Aug. 16, 202110.1410.1510.1310.1410.0417,400
Aug. 13, 202110.1310.1310.1310.1310.0311,100
Aug. 12, 202110.0610.0610.0610.069.96200
Aug. 11, 202110.0710.0910.0510.059.9511,600
Aug. 10, 202110.0810.0810.0810.089.983,700
Aug. 09, 202110.0710.0710.0710.079.972,000
Aug. 06, 202110.0710.0710.0710.079.972,100
Aug. 05, 202110.0710.0710.0610.069.963,100
Aug. 04, 202110.1110.1110.0510.059.953,400
Aug. 03, 20219.8510.099.8510.099.995,200
Jul. 30, 202110.1010.1010.0910.099.993,600
Jul. 29, 202110.1010.1010.0310.069.961,600
Jul. 29, 20210.033 Dividend
Jul. 28, 202110.0610.0710.0510.079.945,000
Jul. 27, 202110.0110.1010.0110.109.97700
Jul. 26, 202110.0810.0810.0810.089.952,100
Jul. 23, 202110.0810.0810.0810.089.954,000
Jul. 22, 202110.0410.0410.0310.039.90300
Jul. 21, 202110.0310.039.999.999.861,100
Jul. 20, 202110.0610.0610.0310.039.901,100
Jul. 19, 202110.0510.0510.0210.029.893,400
Jul. 16, 202110.3010.3010.1410.1410.014,600
Jul. 15, 202110.1110.1110.1110.119.98100
Jul. 14, 202110.1110.1110.1110.119.98-
Jul. 13, 202110.1110.1210.1110.119.982,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...