Lysander-Slater Preferred Share ActivETF (TSX:PR)
Canada
· Delayed Price · Currency is CAD 9.87
-0.10 (-1.00%)
May 16, 2025, 4:10 PM EDT
TSX:PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.20% | - |
| May 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% | 1,400 |
| May 14, 2025 | 9.94 | 9.94 | 9.84 | 9.86 | 9.86 | 0.10% | 6,000 |
| May 13, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.81% | 300 |
| May 12, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.33% | 3,100 |
| May 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 4,700 |
| May 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% | - |
| May 7, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.31% | 1,100 |
| May 6, 2025 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.21% | 800 |
| May 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.41% | 200 |
| May 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | - |
| May 1, 2025 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | 0.41% | 500 |
| Apr 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.31% | 200 |
| Apr 29, 2025 | 9.76 | 9.76 | 9.72 | 9.72 | 9.68 | 0.10% | 16,800 |
| Apr 28, 2025 | 9.86 | 9.86 | 9.71 | 9.71 | 9.67 | 0.31% | 503 |
| Apr 25, 2025 | 9.84 | 9.84 | 9.68 | 9.68 | 9.64 | -0.10% | 500 |
| Apr 24, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.65 | 0.21% | 2,100 |
| Apr 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | 0.31% | 200 |
| Apr 22, 2025 | 9.57 | 9.64 | 9.57 | 9.64 | 9.60 | -0.10% | 700 |
| Apr 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - | - |
| Apr 17, 2025 | 9.69 | 9.69 | 9.65 | 9.65 | 9.61 | -0.31% | 1,100 |
| Apr 16, 2025 | 9.68 | 9.68 | 9.67 | 9.68 | 9.64 | 0.83% | 3,800 |
| Apr 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.10% | - |
| Apr 14, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.57 | 0.10% | 400 |
| Apr 11, 2025 | 9.58 | 9.60 | 9.57 | 9.60 | 9.56 | - | 4,800 |
| Apr 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | - | - |
| Apr 9, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.56 | -0.83% | 2,400 |
| Apr 8, 2025 | 9.74 | 9.74 | 9.68 | 9.68 | 9.64 | -0.82% | 3,400 |
| Apr 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | -0.91% | - |
| Apr 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | - | 2,700 |
| Apr 3, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.81 | -0.61% | 2,700 |
| Apr 2, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 0.20% | - |
| Apr 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% | - |
| Mar 31, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | - |
| Mar 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - | - |
| Mar 27, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.86 | -0.20% | 900 |
| Mar 26, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | -0.30% | 300 |
| Mar 25, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.91 | 0.20% | 4,400 |
| Mar 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | -0.20% | - |
| Mar 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - | - |
| Mar 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.30% | 800 |
| Mar 19, 2025 | 9.93 | 9.93 | 9.91 | 9.92 | 9.88 | - | 1,000 |
| Mar 18, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 0.10% | 735 |
| Mar 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 0.10% | 1,100 |
| Mar 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - | - |
| Mar 13, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.86 | -0.20% | 6,300 |
| Mar 12, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | -0.10% | - |
| Mar 11, 2025 | 9.97 | 9.97 | 9.93 | 9.93 | 9.89 | -0.10% | 523 |
| Mar 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | - | - |
| Mar 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | -0.20% | - |