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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	10.36	10.33	10.33	10.36	10.32	5,500
October 15, 2025	10.28	10.28	10.28	10.28	10.28	1,300
October 14, 2025	10.28	10.28	10.28	10.28	10.28	784
October 10, 2025	10.31	10.3	10.3	10.31	10.3	2,500
October 09, 2025	10.29	10.28	10.28	10.29	10.28	6,600
October 08, 2025	10.31	10.29	10.29	10.31	10.29	4,612
October 07, 2025	10.3	10.3	10.3	10.3	10.3	0
October 06, 2025	10.29	10.3	10.3	10.3	10.29	2,100
October 03, 2025	10.23	10.26	10.26	10.26	10.23	1,700
October 02, 2025	10.23	10.29	10.29	10.29	10.23	200
October 01, 2025	10.27	10.27	10.27	10.27	10.27	0
September 30, 2025	10.27	10.27	10.27	10.27	10.27	200
September 29, 2025	10.23	10.23	10.23	10.23	10.23	100
September 26, 2025	10.27	10.27	10.27	10.27	10.27	4,500
September 25, 2025	10.3	10.3	10.3	10.3	10.3	100
September 24, 2025	10.29	10.29	10.29	10.29	10.29	1,400
September 23, 2025	10.27	10.27	10.27	10.28	10.26	15,510
September 22, 2025	10.24	10.27	10.27	10.28	10.24	445
September 19, 2025	10.24	10.23	10.23	10.24	10.23	1,500
September 18, 2025	10.27	10.28	10.28	10.28	10.27	770
September 17, 2025	10.3	10.27	10.27	10.3	10.27	19,900
September 16, 2025	10.31	10.27	10.27	10.31	10.27	545
September 15, 2025	10.27	10.27	10.27	10.27	10.27	0
September 12, 2025	10.27	10.27	10.27	10.27	10.27	0
September 11, 2025	10.27	10.27	10.27	10.27	10.27	1,200
September 10, 2025	10.26	10.25	10.25	10.26	10.24	6,903
September 09, 2025	10.24	10.24	10.24	10.24	10.24	0
September 08, 2025	10.22	10.22	10.22	10.22	10.22	1,400
September 05, 2025	10.23	10.23	10.23	10.23	10.23	0
September 04, 2025	10.21	10.21	10.21	10.21	10.21	4,200
September 03, 2025	10.23	10.23	10.23	10.23	10.23	4,800
September 02, 2025	10.23	10.23	10.23	10.24	10.23	1,900
August 29, 2025	10.22	10.24	10.24	10.24	10.22	13,700
August 28, 2025	10.22	10.22	10.18	10.22	10.22	100
August 27, 2025	10.25	10.25	10.21	10.25	10.25	0
August 26, 2025	10.26	10.26	10.25	10.26	10.26	200
August 25, 2025	10.23	10.23	10.23	10.23	10.23	0
August 22, 2025	10.22	10.25	10.25	10.25	10.22	600
August 21, 2025	10.22	10.23	10.23	10.23	10.22	2,300
August 20, 2025	10.23	10.22	10.22	10.25	10.22	3,200
August 19, 2025	10.22	10.22	10.22	10.22	10.22	400
August 18, 2025	10.23	10.23	10.23	10.23	10.22	4,600
August 15, 2025	10.22	10.24	10.24	10.24	10.22	3,500
August 14, 2025	10.22	10.22	10.22	10.22	10.22	200
August 13, 2025	10.25	10.24	10.24	10.25	10.24	1,000
August 12, 2025	10.25	10.25	10.25	10.25	10.25	0
August 11, 2025	10.22	10.24	10.24	10.24	10.22	300
August 08, 2025	10.22	10.22	10.22	10.22	10.22	1,600
August 07, 2025	10.24	10.24	10.24	10.24	10.24	400
August 06, 2025	10.22	10.22	10.22	10.22	10.22	0
August 05, 2025	10.19	10.19	10.19	10.19	10.19	0
August 01, 2025	10.22	10.22	10.19	10.22	10.22	300
July 31, 2025	10.21	10.21	10.21	10.21	10.21	100
July 30, 2025	10.23	10.23	10.19	10.23	10.23	1,100
July 29, 2025	10.2	10.2	10.16	10.2	10.2	0
July 28, 2025	10.18	10.17	10.13	10.2	10.17	1,800
July 25, 2025	10.17	10.17	10.13	10.17	10.17	0
July 24, 2025	10.22	10.18	10.18	10.22	10.15	3,200
July 23, 2025	10.13	10.18	10.18	10.18	10.13	3,400
July 22, 2025	10.15	10.15	10.15	10.15	10.15	0

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