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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	10.13	10.13	10.13	10.13	10.13	0
July 18, 2025	10.15	10.13	10.13	10.15	10.13	1,400
July 17, 2025	10.13	10.14	10.14	10.14	10.13	908
July 16, 2025	10.12	10.12	10.12	10.13	10.12	6,000
July 15, 2025	10.09	10.12	10.12	10.12	10.09	500
July 14, 2025	10	10.11	10.11	10.11	10	600
July 11, 2025	10	10	10	10	10	200
July 10, 2025	10.1	10.1	10.1	10.1	10.1	0
July 09, 2025	10.1	10.1	10.1	10.1	10.1	1,025
July 08, 2025	10.09	10.09	10.09	10.09	10.08	5,900
July 07, 2025	10.06	10.06	10.06	10.06	10.06	300
July 04, 2025	10.06	10.05	10.05	10.06	10.05	1,200
July 03, 2025	10.05	10.05	10.05	10.05	10.05	300
July 02, 2025	10.04	10.04	10.04	10.04	10.04	200
June 30, 2025	9.94	10.03	10.03	10.03	9.94	1,000
June 27, 2025	10.05	10.05	10.01	10.05	10.05	400
June 26, 2025	10	10.05	10.01	10.05	10	1,300
June 25, 2025	10.02	10.02	9.98	10.02	10.02	0
June 24, 2025	9.99	9.99	9.95	9.99	9.99	0
June 23, 2025	10	10.01	9.97	10.01	10	600
June 20, 2025	9.98	9.98	9.94	9.98	9.98	0
June 19, 2025	9.98	9.98	9.94	9.98	9.98	0
June 18, 2025	9.98	9.98	9.94	9.99	9.98	1,710
June 17, 2025	9.95	9.95	9.91	9.95	9.95	1,200
June 16, 2025	9.98	9.96	9.92	9.99	9.96	1,100
June 13, 2025	10.01	10.01	9.97	10.01	10.01	200
June 12, 2025	9.97	9.97	9.93	9.97	9.97	700
June 11, 2025	9.95	9.95	9.91	9.97	9.95	2,600
June 10, 2025	10.03	9.95	9.91	10.03	9.95	4,136
June 09, 2025	9.94	9.94	9.9	9.95	9.94	1,200
June 06, 2025	9.96	9.94	9.94	9.96	9.94	9,050
June 05, 2025	9.99	9.99	9.99	9.99	9.99	203
June 04, 2025	9.95	9.96	9.96	9.96	9.95	900
June 03, 2025	9.94	9.94	9.94	9.94	9.94	500
June 02, 2025	9.96	9.91	9.91	9.96	9.89	1,200
May 30, 2025	9.89	9.9	9.9	9.9	9.88	8,300
May 29, 2025	9.91	9.91	9.87	9.91	9.91	200

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