Canada markets closed

Lysander-Slater Preferred Share ActivETF (PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.15-0.05 (-0.49%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202110.1510.1510.1510.1510.15133
Sep. 16, 202110.1110.2010.1110.2010.207,100
Sep. 15, 202110.1710.1710.1710.1710.172,000
Sep. 14, 202110.1710.1710.1710.1710.17-
Sep. 13, 202110.1710.1710.1710.1710.171,000
Sep. 10, 202110.1510.1610.1510.1610.161,400
Sep. 09, 202110.1910.2010.1510.1510.1512,000
Sep. 08, 202110.1310.1310.1210.1210.124,900
Sep. 07, 202110.1410.1410.1210.1310.136,000
Sep. 03, 202110.1810.1910.1410.1410.1423,300
Sep. 02, 202110.1810.1810.1810.1810.182,700
Sep. 01, 202110.2010.2010.1710.1810.1839,400
Aug. 31, 202110.2010.2010.2010.2010.2066,600
Aug. 30, 202110.1610.2010.1610.2010.2034,400
Aug. 30, 20210.033 Dividend
Aug. 27, 202110.1910.1910.1910.1910.16200
Aug. 26, 202110.1610.1610.1610.1610.13-
Aug. 25, 202110.1510.1610.1510.1610.133,000
Aug. 24, 202110.1010.1210.0910.1210.094,100
Aug. 23, 202110.1010.1010.1010.1010.07600
Aug. 20, 202110.0610.0610.0610.0610.03200
Aug. 19, 202110.0710.0710.0710.0710.04-
Aug. 18, 202110.1310.1310.0710.0710.04200
Aug. 17, 202110.1410.1410.1210.1210.095,000
Aug. 16, 202110.1410.1510.1310.1410.1117,400
Aug. 13, 202110.1310.1310.1310.1310.1011,100
Aug. 12, 202110.0610.0610.0610.0610.03200
Aug. 11, 202110.0710.0910.0510.0510.0211,600
Aug. 10, 202110.0810.0810.0810.0810.053,700
Aug. 09, 202110.0710.0710.0710.0710.042,000
Aug. 06, 202110.0710.0710.0710.0710.042,100
Aug. 05, 202110.0710.0710.0610.0610.033,100
Aug. 04, 202110.1110.1110.0510.0510.023,400
Aug. 03, 20219.8510.099.8510.0910.065,200
Jul. 30, 202110.1010.1010.0910.0910.063,600
Jul. 29, 202110.1010.1010.0310.0610.031,600
Jul. 29, 20210.033 Dividend
Jul. 28, 202110.0610.0710.0510.0710.005,000
Jul. 27, 202110.0110.1010.0110.1010.03700
Jul. 26, 202110.0810.0810.0810.0810.012,100
Jul. 23, 202110.0810.0810.0810.0810.014,000
Jul. 22, 202110.0410.0410.0310.039.96300
Jul. 21, 202110.0310.039.999.999.931,100
Jul. 20, 202110.0610.0610.0310.039.961,100
Jul. 19, 202110.0510.0510.0210.029.953,400
Jul. 16, 202110.3010.3010.1410.1410.074,600
Jul. 15, 202110.1110.1110.1110.1110.04100
Jul. 14, 202110.1110.1110.1110.1110.04-
Jul. 13, 202110.1110.1210.1110.1110.042,400
Jul. 12, 202110.0910.1110.0910.1110.041,100
Jul. 09, 202110.1210.1210.0910.0910.022,200
Jul. 08, 202110.1010.1010.1010.1010.03-
Jul. 07, 202110.0510.1010.0510.1010.033,600
Jul. 06, 20219.9810.089.9810.0810.0110,400
Jul. 05, 202110.1110.1110.1110.1110.04100
Jul. 02, 202110.0810.0810.0810.0810.011,500
Jun. 30, 202110.0710.0710.0710.0710.00300
Jun. 29, 202110.1010.1010.0810.0810.012,500
Jun. 29, 20210.033 Dividend
Jun. 28, 202110.0710.1010.0710.1010.001,600
Jun. 25, 202110.1210.1210.1010.1010.0011,300
Jun. 24, 202110.1410.1510.1010.1010.002,700
Jun. 23, 202110.1210.1210.1210.1210.02500
Jun. 22, 202110.0710.0810.0510.089.981,500
Jun. 21, 202110.0710.0710.0710.079.97500
Jun. 18, 202110.0110.0110.0110.019.91100
Jun. 17, 202110.1310.1310.1310.1310.03-
Jun. 16, 202110.1410.1410.1310.1310.031,200
Jun. 15, 202110.1510.1510.1310.1510.0511,400
Jun. 14, 202110.1910.1910.1710.1710.073,100
Jun. 11, 202110.2010.2010.1510.1710.0716,100
Jun. 10, 202110.1910.1910.1910.1910.09800
Jun. 09, 202110.1710.1710.1710.1710.07400
Jun. 08, 202110.2110.2210.1810.1810.084,600
Jun. 07, 202110.2010.2010.2010.2010.102,900
Jun. 04, 202110.2010.2510.1510.1510.0514,500
Jun. 03, 202110.1710.1710.1710.1710.07400
Jun. 02, 202110.1310.1610.1310.1610.0622,300
Jun. 01, 202110.0510.1010.0510.1010.009,900
May 31, 202110.0110.0110.0010.009.903,400
May 28, 202110.0110.0110.0010.019.914,700
May 28, 20210.033 Dividend
May 27, 202110.0010.0010.0010.009.871,400
May 26, 20219.969.989.969.989.853,600
May 25, 20219.849.849.849.849.71-
May 21, 20219.849.849.849.849.71-
May 20, 20219.849.849.849.849.712,900
May 19, 20219.899.899.899.899.76100
May 18, 20219.899.899.879.879.744,600
May 17, 20219.769.879.769.879.741,500
May 14, 20219.929.929.859.859.724,400
May 13, 20219.889.899.869.869.7313,400
May 12, 20219.849.869.849.869.733,900
May 11, 20219.849.849.849.849.71-
May 10, 20219.849.849.849.849.71100
May 07, 20219.849.849.849.849.71-
May 06, 20219.849.849.849.849.71-
May 05, 20219.809.849.809.849.7111,300
May 04, 20219.849.849.739.789.652,900
May 03, 20219.699.699.699.699.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...