![Lysander Slater Preferred Share ActivETF](/common/images/company/T_PR.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719351600 | 9.18 | 0.03 | 0.33 | 9.11 | 9.18 | 9.11 | 100 |
1719265200 | 9.15 | 0.08 | 0.88 | 9.11 | 9.15 | 9.09 | 10335 |
1719006000 | 9.07 | 0.02 | 0.22 | 9.14 | 9.14 | 9.07 | 1700 |
1718919600 | 9.05 | 0.03 | 0.33 | 9.05 | 9.05 | 9 | 4200 |
1718833200 | 9.02 | 0.02 | 0.22 | 9.02 | 9.02 | 9.02 | 0 |
1718746800 | 9 | 0.03 | 0.33 | 8.99 | 9 | 8.99 | 800 |
1718660400 | 8.97 | -0.13 | -1.43 | 8.98 | 9.0399999 | 8.97 | 4300 |
1718401200 | 9.1 | -0.02 | -0.22 | 9.19 | 9.19 | 9.1 | 500 |
1718314800 | 9.1199999 | -0.09 | -0.98 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
1718228400 | 9.21 | 0.02 | 0.22 | 9.2 | 9.22 | 9.2 | 10100 |
1718142000 | 9.19 | -0.01 | -0.11 | 9.19 | 9.19 | 9.18 | 2600 |
1718055600 | 9.2 | 0.03 | 0.33 | 9.18 | 9.2 | 9.18 | 2503 |
1717796400 | 9.17 | -0.04 | -0.43 | 9.21 | 9.21 | 9.17 | 1900 |
1717710000 | 9.21 | -0.08 | -0.86 | 9.26 | 9.2899999 | 9.21 | 2600 |
1717623600 | 9.2899999 | -0.05 | -0.54 | 9.31 | 9.31 | 9.2899999 | 4300 |
1717537200 | 9.34 | -0.03 | -0.32 | 9.34 | 9.34 | 9.34 | 0 |
1717450800 | 9.3699999 | 0.01 | 0.11 | 9.33 | 9.41 | 9.33 | 1075 |
1717191600 | 9.36 | -0.05 | -0.53 | 9.39 | 9.39 | 9.36 | 1800 |
1717105200 | 9.41 | -0.01 | -0.11 | 9.43 | 9.43 | 9.41 | 25200 |
1717018800 | 9.42 | -0.01 | -0.11 | 9.43 | 9.43 | 9.41 | 4800 |
1716932400 | 9.43 | -0.01 | -0.11 | 9.425 | 9.43 | 9.42 | 6700 |
1716846000 | 9.44 | 0.09 | 0.96 | 9.4 | 9.44 | 9.36 | 11319 |
1716586800 | 9.35 | 0.02 | 0.21 | 9.4 | 9.4 | 9.35 | 593 |
1716500400 | 9.33 | 0.02 | 0.21 | 9.33 | 9.34 | 9.33 | 1600 |
1716414000 | 9.31 | -0.01 | -0.11 | 9.36 | 9.36 | 9.31 | 1000 |
1716327600 | 9.32 | -0.01 | -0.11 | 9.32 | 9.32 | 9.32 | 0 |
1715982000 | 9.33 | 0.01 | 0.11 | 9.33 | 9.33 | 9.33 | 0 |
1715895600 | 9.32 | -0.01 | -0.11 | 9.32 | 9.32 | 9.32 | 600 |
1715809200 | 9.33 | -0.03 | -0.32 | 9.35 | 9.35 | 9.33 | 1702 |
1715722800 | 9.36 | 0.03 | 0.32 | 9.44 | 9.44 | 9.36 | 4150 |
1715636400 | 9.33 | 0.01 | 0.11 | 9.35 | 9.35 | 9.33 | 3275 |
1715377200 | 9.32 | -0.01 | -0.11 | 9.31 | 9.32 | 9.31 | 1133 |
1715290800 | 9.33 | -0.01 | -0.11 | 9.3 | 9.33 | 9.3 | 1400 |
1715204400 | 9.34 | 0.02 | 0.21 | 9.32 | 9.38 | 9.32 | 6470 |
1715118000 | 9.32 | -0.06 | -0.64 | 9.32 | 9.32 | 9.32 | 4400 |
1715031600 | 9.38 | 0.06 | 0.64 | 9.35 | 9.38 | 9.35 | 4800 |
1714772400 | 9.32 | 0.07 | 0.76 | 9.35 | 9.35 | 9.32 | 503 |
1714686000 | 9.25 | 0.06 | 0.65 | 9.2 | 9.26 | 9.2 | 3500 |
1714599600 | 9.19 | 0.04 | 0.44 | 9.17 | 9.19 | 9.17 | 600 |
1714513200 | 9.15 | 0.04 | 0.44 | 9.1199999 | 9.15 | 9.1199999 | 900 |
1714426800 | 9.11 | -0.03 | -0.33 | 9.1 | 9.16 | 9.1 | 4500 |
1714167600 | 9.14 | 0.05 | 0.55 | 9.1 | 9.16 | 9.1 | 5100 |
1714081200 | 9.09 | -0.03 | -0.33 | 9.1 | 9.1 | 9.09 | 8560 |
1713994800 | 9.1199999 | 0.07 | 0.77 | 9.0399999 | 9.14 | 9.0399999 | 9600 |
1713908400 | 9.05 | -0.01 | -0.11 | 9.05 | 9.05 | 9.0399999 | 9995 |
1713822000 | 9.06 | -0.02 | -0.22 | 9.08 | 9.08 | 9.05 | 500 |
1713562800 | 9.08 | -0.01 | -0.11 | 9.08 | 9.08 | 9.07 | 1200 |
1713476400 | 9.09 | -0.01 | -0.11 | 9.1 | 9.1 | 9.09 | 661 |
1713390000 | 9.1 | -0.02 | -0.22 | 9.11 | 9.11 | 9.1 | 100 |
1713303600 | 9.1199999 | 0.07 | 0.77 | 9.08 | 9.1199999 | 9.08 | 1300 |
1713217200 | 9.05 | -0.01 | -0.11 | 9.06 | 9.07 | 9.05 | 1100 |
1712958000 | 9.06 | -0.06 | -0.66 | 9.1 | 9.1 | 9.06 | 986 |
1712871600 | 9.1199999 | 0.01 | 0.11 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
1712785200 | 9.11 | 0.04 | 0.44 | 9.11 | 9.11 | 9.11 | 99 |
1712698800 | 9.07 | -0.02 | -0.22 | 9.085 | 9.085 | 9.07 | 1900 |
1712612400 | 9.09 | 0.02 | 0.22 | 9.15 | 9.15 | 9.07 | 2985 |
1712353200 | 9.07 | 0.02 | 0.22 | 9.05 | 9.07 | 9.05 | 1600 |
1712266800 | 9.05 | 0.02 | 0.22 | 9.05 | 9.05 | 9.05 | 600 |
1712180400 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 100 |
1712094000 | 9.03 | -0.02 | -0.22 | 9.05 | 9.05 | 9.03 | 700 |
1712007600 | 9.05 | 0.01 | 0.11 | 9.02 | 9.07 | 9.02 | 2400 |
1711662000 | 9.0399999 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
1711575600 | 9.03 | -0.03 | -0.33 | 8.98 | 9.03 | 8.98 | 600 |
1711489200 | 9.06 | -0.02 | -0.22 | 9.08 | 9.08 | 9.05 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.