Skip to main content

Picton Mahoney Fort Income Alt Fund ETF (TSX: PFIA )

9.830 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.56 10.59 10.53 10.59 18,213 +0.03(+0.28%)
Jan 28, 2021 10.52 10.56 10.51 10.56 11,883 +0.02(+0.19%)
Jan 27, 2021 10.54 10.55 10.51 10.54 12,749 +0.06(+0.57%)
Jan 26, 2021 10.50 10.51 10.47 10.48 29,867 -0.03(-0.29%)
Jan 25, 2021 10.55 10.57 10.50 10.51 21,993 -0.03(-0.28%)
Jan 22, 2021 10.53 10.54 10.51 10.54 12,177 +0.00(+0.00%)
Jan 21, 2021 10.57 10.57 10.52 10.54 13,834 -0.05(-0.47%)
Jan 20, 2021 10.58 10.59 10.57 10.59 12,592 +0.01(+0.09%)
Jan 19, 2021 10.55 10.58 10.55 10.58 8,371 +0.01(+0.09%)
Jan 18, 2021 10.55 10.57 10.55 10.57 5,482 +0.00(+0.00%)
Jan 15, 2021 10.56 10.57 10.53 10.57 58,091 +0.06(+0.57%)
Jan 14, 2021 10.56 10.56 10.51 10.51 8,911 -0.08(-0.76%)
Jan 13, 2021 10.56 10.59 10.53 10.59 56,879 +0.03(+0.28%)
Jan 12, 2021 10.56 10.56 10.54 10.56 2,983 +0.02(+0.19%)
Jan 11, 2021 10.53 10.56 10.52 10.54 18,623 +0.00(+0.00%)
Jan 08, 2021 10.53 10.54 10.53 10.54 4,505 +0.01(+0.09%)
Jan 07, 2021 10.53 10.53 10.49 10.53 8,143 +0.05(+0.48%)
Jan 06, 2021 10.50 10.51 10.48 10.48 63,027 -0.02(-0.19%)
Jan 05, 2021 10.51 10.51 10.46 10.50 7,333 +0.01(+0.10%)
Jan 04, 2021 10.49 10.49 10.49 10.49 4,197 +0.01(+0.10%)
Dec 31, 2020 10.48 10.48 10.48 0 +0.00(+0.00%)
Dec 30, 2020 10.46 10.48 10.46 10.48 6,272 +0.02(+0.19%)
Dec 29, 2020 10.51 10.51 10.45 10.46 5,654 -0.02(-0.19%)
Dec 24, 2020 10.48 10.48 10.48 0 +0.02(+0.19%)
Dec 23, 2020 10.45 10.46 10.45 10.46 9,768 +0.01(+0.10%)
Dec 22, 2020 10.52 10.52 10.45 10.45 21,224 -0.32(-2.97%)
Dec 21, 2020 10.81 10.81 10.75 10.77 15,329 +0.00(+0.00%)
Dec 18, 2020 10.75 10.77 10.75 10.77 6,409 +0.01(+0.09%)
Dec 17, 2020 10.76 10.76 10.75 10.76 21,155 +0.00(+0.00%)
Dec 16, 2020 10.76 10.77 10.75 10.76 13,782 +0.01(+0.09%)
Dec 15, 2020 10.77 10.77 10.75 10.75 6,830 -0.01(-0.09%)
Dec 14, 2020 10.77 10.77 10.76 10.76 5,478 +0.00(+0.00%)
Dec 11, 2020 10.76 10.76 10.75 10.76 21,572 +0.01(+0.09%)
Dec 10, 2020 10.75 10.76 10.75 10.75 12,427 +0.00(+0.00%)
Dec 09, 2020 10.74 10.75 10.73 10.75 8,724 +0.02(+0.19%)
Dec 08, 2020 10.75 10.75 10.71 10.73 3,626 +0.00(+0.00%)
Dec 07, 2020 10.71 10.73 10.70 10.73 11,933 +0.00(+0.00%)
Dec 04, 2020 10.71 10.73 10.71 10.73 26,142 +0.00(+0.00%)
Dec 03, 2020 10.71 10.74 10.71 10.73 4,543 +0.03(+0.28%)
Dec 02, 2020 10.72 10.72 10.70 10.70 2,338 +0.00(+0.00%)
Dec 01, 2020 10.69 10.70 10.68 10.70 9,641 +0.01(+0.09%)
Nov 30, 2020 10.70 10.70 10.68 10.69 12,850 -0.01(-0.09%)
Nov 27, 2020 10.69 10.70 10.68 10.70 12,461 +0.01(+0.09%)
Nov 26, 2020 10.69 10.69 10.69 10.69 26,397 +0.02(+0.19%)
Nov 25, 2020 10.68 10.68 10.66 10.67 5,258 -0.02(-0.19%)
Nov 24, 2020 10.67 10.69 10.67 10.69 27,738 +0.02(+0.19%)
Nov 23, 2020 10.67 10.67 10.65 10.67 14,811 +0.02(+0.19%)
Nov 20, 2020 10.65 10.65 10.62 10.65 8,808 -0.01(-0.09%)
Nov 19, 2020 10.69 10.69 10.66 10.66 20,913 +0.01(+0.09%)
Nov 18, 2020 10.66 10.66 10.63 10.65 15,666 -0.01(-0.09%)
Nov 17, 2020 10.67 10.67 10.65 10.66 9,967 +0.04(+0.38%)
Nov 16, 2020 10.62 10.62 10.62 10.62 6,647 +0.00(+0.00%)
Nov 13, 2020 10.60 10.62 10.60 10.62 4,119 -0.02(-0.19%)
Nov 12, 2020 10.64 10.64 10.63 10.64 24,097 -0.01(-0.09%)
Nov 11, 2020 10.64 10.65 10.64 10.65 22,174 +0.02(+0.19%)
Nov 10, 2020 10.61 10.63 10.58 10.63 11,502 +0.13(+1.24%)
Nov 09, 2020 10.57 10.57 10.50 10.50 19,037 -0.06(-0.57%)
Nov 06, 2020 10.57 10.57 10.54 10.56 9,550 +0.01(+0.09%)
Nov 05, 2020 10.55 10.55 10.52 10.55 6,240 +0.00(+0.00%)
Nov 04, 2020 10.50 10.55 10.50 10.55 4,729 +0.02(+0.19%)
Nov 03, 2020 10.53 10.53 10.53 10.53 7,450 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.