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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.44	10.42	10.42	10.44	10.41	5,401
February 19, 2026	10.44	10.41	10.41	10.44	10.41	5,203
February 18, 2026	10.4	10.4	10.4	10.4	10.4	400
February 17, 2026	10.42	10.38	10.38	10.42	10.38	5,701
February 13, 2026	10.38	10.39	10.39	10.39	10.38	4,400
February 12, 2026	10.35	10.38	10.38	10.38	10.35	1,000
February 11, 2026	10.37	10.37	10.37	10.4	10.37	2,600
February 10, 2026	10.36	10.36	10.36	10.36	10.36	401
February 09, 2026	10.37	10.38	10.38	10.38	10.34	6,333
February 06, 2026	10.37	10.37	10.37	10.37	10.37	200
February 05, 2026	10.38	10.37	10.37	10.39	10.37	4,700
February 04, 2026	10.39	10.36	10.36	10.39	10.36	3,900
February 03, 2026	10.36	10.34	10.34	10.36	10.34	2,000
February 02, 2026	10.37	10.35	10.35	10.37	10.35	4,301
January 30, 2026	10.35	10.36	10.36	10.36	10.35	17,330
January 29, 2026	10.39	10.4	10.4	10.4	10.38	2,800
January 28, 2026	10.37	10.38	10.38	10.38	10.37	9,600
January 27, 2026	10.38	10.35	10.35	10.38	10.35	400
January 26, 2026	10.42	10.35	10.35	10.42	10.35	9,600
January 23, 2026	10.36	10.38	10.38	10.39	10.36	700
January 22, 2026	10.37	10.37	10.37	10.37	10.37	400
January 21, 2026	10.37	10.37	10.37	10.38	10.37	1,209
January 20, 2026	10.35	10.37	10.37	10.37	10.35	900
January 19, 2026	10.37	10.37	10.37	10.37	10.37	1,500
January 16, 2026	10.37	10.37	10.37	10.37	10.37	0
January 15, 2026	10.35	10.35	10.37	10.35	10.35	3,414
January 14, 2026	10.32	10.35	10.35	10.38	10.32	3,414
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

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