Lysander-Slater Preferred Share ActivETF - PR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.38	10.37	10.37	10.38	10.37	600
January 12, 2026	10.33	10.33	10.33	10.33	10.33	2,001
January 09, 2026	10.37	10.35	10.35	10.37	10.35	1,600
January 08, 2026	10.33	10.38	10.38	10.38	10.33	5,432
January 07, 2026	10.34	10.34	10.35	10.34	10.34	1,100
January 06, 2026	10.36	10.35	10.35	10.36	10.34	500
January 05, 2026	10.34	10.34	10.34	10.34	10.34	0
January 02, 2026	10.32	10.32	10.32	10.32	10.32	100
December 31, 2025	10.36	10.36	10.36	10.36	10.36	1,200
December 30, 2025	10.38	10.39	10.39	10.39	10.38	500
December 29, 2025	10.31	10.31	10.31	10.31	10.31	130
December 23, 2025	10.36	10.36	10.36	10.36	10.36	400
December 22, 2025	10.33	10.34	10.34	10.34	10.33	800
December 19, 2025	10.32	10.32	10.32	10.32	10.32	0
December 18, 2025	10.33	10.33	10.33	10.33	10.33	0
December 17, 2025	10.3	10.3	10.3	10.3	10.3	2,300
December 16, 2025	10.3	10.3	10.3	10.3	10.3	100
December 15, 2025	10.3	10.3	10.3	10.3	10.3	300
December 12, 2025	10.29	10.29	10.29	10.29	10.29	0
December 11, 2025	10.32	10.28	10.28	10.32	10.28	2,200
December 10, 2025	10.31	10.31	10.31	10.31	10.31	229
December 09, 2025	10.32	10.27	10.27	10.32	10.27	1,200
December 08, 2025	10.3	10.3	10.3	10.3	10.3	1,328
December 05, 2025	10.33	10.33	10.33	10.33	10.33	700
December 04, 2025	10.36	10.35	10.35	10.36	10.35	1,400
December 03, 2025	10.32	10.32	10.32	10.32	10.32	0
December 02, 2025	10.32	10.33	10.33	10.33	10.28	3,100
December 01, 2025	10.32	10.32	10.32	10.32	10.32	200
November 28, 2025	10.34	10.34	10.34	10.34	10.34	0
November 27, 2025	10.34	10.34	10.28	10.34	10.34	900
November 26, 2025	10.34	10.34	10.28	10.34	10.34	510
November 25, 2025	10.26	10.28	10.28	10.28	10.26	201
November 24, 2025	10.28	10.28	10.28	10.28	10.28	300
November 21, 2025	10.25	10.25	10.25	10.25	10.25	105
November 20, 2025	10.27	10.26	10.26	10.27	10.26	600
November 19, 2025	10.28	10.26	10.26	10.28	10.26	2,100
November 18, 2025	10.33	10.33	10.33	10.33	10.33	0
November 17, 2025	10.34	10.34	10.34	10.34	10.34	0
November 14, 2025	10.32	10.32	10.32	10.32	10.32	1,200
November 13, 2025	10.35	10.32	10.32	10.35	10.32	8,481
November 12, 2025	10.35	10.36	10.36	10.39	10.35	4,500
November 11, 2025	10.37	10.37	10.37	10.37	10.37	3,300
November 10, 2025	10.36	10.38	10.38	10.38	10.36	3,300
November 07, 2025	10.35	10.36	10.36	10.36	10.35	1,800
November 06, 2025	10.37	10.37	10.37	10.37	10.37	0
November 05, 2025	10.35	10.35	10.35	10.35	10.35	0
November 04, 2025	10.35	10.35	10.35	10.36	10.35	700
November 03, 2025	10.35	10.35	10.35	10.35	10.35	0
October 31, 2025	10.36	10.36	10.36	10.36	10.36	720
October 30, 2025	10.35	10.35	10.31	10.35	10.35	2,221
October 29, 2025	10.35	10.35	10.31	10.35	10.35	200
October 28, 2025	10.36	10.37	10.32	10.38	10.35	7,200
October 27, 2025	10.38	10.4	10.36	10.4	10.37	1,700
October 24, 2025	10.36	10.36	10.32	10.36	10.36	500
October 23, 2025	10.35	10.35	10.31	10.35	10.35	2,300
October 22, 2025	10.35	10.35	10.31	10.35	10.35	4,923
October 21, 2025	10.32	10.34	10.3	10.34	10.32	600
October 20, 2025	10.29	10.29	10.25	10.29	10.29	300
October 17, 2025	10.32	10.32	10.28	10.32	10.32	0
October 16, 2025	10.36	10.33	10.33	10.36	10.32	5,500

Lysander-Slater Preferred Share ActivETF (PR.TO) TSX