Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.00 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 9.970 10.00 9.970 10.00 900 +0.01(+0.10%)
Sep 19, 2024 10.00 10.00 9.980 9.990 11,400 -0.01(-0.10%)
Sep 18, 2024 10.00 10.01 9.980 10.00 16,100 +0.00(+0.00%)
Sep 17, 2024 10.00 10.00 10.00 10.00 11,500 +0.00(+0.00%)
Sep 16, 2024 10.00 10.00 10.00 10.00 15,800 +0.01(+0.10%)
Sep 13, 2024 10.00 10.00 9.980 9.990 11,350 -0.01(-0.10%)
Sep 12, 2024 10.00 10.00 10.00 10.00 9,758 +0.02(+0.20%)
Sep 11, 2024 9.970 10.01 9.970 9.980 2,600 +0.01(+0.10%)
Sep 10, 2024 10.00 10.00 9.970 9.970 18,702 -0.03(-0.30%)
Sep 09, 2024 10.00 10.00 9.980 10.00 14,400 +0.01(+0.10%)
Sep 06, 2024 9.970 10.01 9.970 9.990 39,400 +0.01(+0.10%)
Sep 05, 2024 9.990 9.990 9.970 9.980 24,300 +0.00(+0.00%)
Sep 04, 2024 9.950 9.980 9.950 9.980 17,903 +0.02(+0.20%)
Sep 03, 2024 9.960 9.970 9.950 9.960 17,700 +0.00(+0.00%)
Aug 30, 2024 9.960 0 +0.00(+0.00%)
Aug 29, 2024 9.970 9.970 9.930 9.960 8,600 +0.04(+0.40%)
Aug 28, 2024 9.950 9.950 9.920 9.920 12,600 -0.02(-0.20%)
Aug 27, 2024 9.920 9.950 9.920 9.940 2,724 +0.00(+0.00%)
Aug 26, 2024 9.920 9.950 9.920 9.940 4,810 +0.03(+0.30%)
Aug 23, 2024 9.930 9.940 9.910 9.910 10,000 -0.06(-0.60%)
Aug 22, 2024 9.970 9.970 9.940 9.970 3,305 +0.04(+0.40%)
Aug 21, 2024 9.940 9.960 9.930 9.930 5,795 -0.04(-0.40%)
Aug 20, 2024 9.920 9.970 9.920 9.970 15,000 +0.06(+0.61%)
Aug 19, 2024 9.910 9.940 9.900 9.910 10,000 -0.04(-0.40%)
Aug 16, 2024 9.940 9.950 9.930 9.950 1,100 +0.02(+0.20%)
Aug 15, 2024 9.950 9.950 9.930 9.930 1,981 -0.04(-0.40%)
Aug 14, 2024 9.970 9.970 9.950 9.970 8,100 +0.00(+0.00%)
Aug 13, 2024 9.970 9.970 9.950 9.970 14,800 +0.01(+0.10%)
Aug 12, 2024 9.970 9.970 9.960 9.960 900 +0.01(+0.10%)
Aug 09, 2024 9.940 9.960 9.940 9.950 2,850 -0.02(-0.20%)
Aug 08, 2024 9.970 9.970 9.970 9.970 19,300 +0.02(+0.20%)
Aug 07, 2024 9.980 9.980 9.950 9.950 13,676 -0.04(-0.40%)
Aug 06, 2024 9.960 9.990 9.960 9.990 8,681 +0.04(+0.40%)
Aug 02, 2024 9.950 0 +0.03(+0.30%)
Aug 01, 2024 9.910 9.920 9.910 9.920 7,025 +0.00(+0.00%)
Jul 31, 2024 9.910 9.920 9.910 9.920 3,500 +0.04(+0.40%)
Jul 30, 2024 9.910 9.910 9.880 9.880 18,600 -0.02(-0.20%)
Jul 29, 2024 9.880 9.900 9.880 9.900 11,200 +0.00(+0.00%)
Jul 26, 2024 9.860 9.900 9.860 9.900 18,400 +0.01(+0.10%)
Jul 25, 2024 9.890 9.890 9.880 9.890 6,400 +0.05(+0.51%)
Jul 24, 2024 9.840 9.840 9.810 9.840 13,600 -0.06(-0.61%)
Jul 23, 2024 9.860 9.900 9.860 9.900 1,600 +0.00(+0.00%)
Jul 22, 2024 9.890 9.900 9.880 9.900 13,800 +0.01(+0.10%)
Jul 19, 2024 9.890 9.900 9.880 9.890 10,700 +0.00(+0.00%)
Jul 18, 2024 9.920 9.920 9.880 9.890 62,600 +0.00(+0.00%)
Jul 17, 2024 9.890 9.900 9.890 9.890 61,400 -0.01(-0.10%)
Jul 16, 2024 9.900 9.900 9.880 9.900 21,804 +0.01(+0.10%)
Jul 15, 2024 9.910 9.910 9.860 9.890 16,500 +0.00(+0.00%)
Jul 12, 2024 9.860 9.890 9.860 9.890 5,600 +0.03(+0.30%)
Jul 11, 2024 9.860 9.860 9.860 9.860 500 -0.02(-0.20%)
Jul 10, 2024 9.900 9.900 9.860 9.880 19,600 +0.00(+0.00%)
Jul 09, 2024 9.880 9.880 9.880 9.880 4,500 +0.00(+0.00%)
Jul 08, 2024 9.880 9.880 9.870 9.880 12,000 +0.03(+0.30%)
Jul 05, 2024 9.830 9.860 9.830 9.850 2,650 +0.02(+0.20%)
Jul 04, 2024 9.870 9.870 9.830 9.830 4,910 -0.03(-0.30%)
Jul 03, 2024 9.820 9.860 9.820 9.860 10,000 +0.01(+0.10%)
Jul 02, 2024 9.860 9.870 9.850 9.850 14,200 +0.00(+0.00%)
Jun 28, 2024 9.850 0 +0.01(+0.10%)
Jun 27, 2024 9.860 9.860 9.840 9.840 4,099 +0.00(+0.00%)
Jun 26, 2024 9.860 9.860 9.840 9.840 2,900 +0.00(+0.00%)
Jun 25, 2024 9.870 9.870 9.840 9.840 25,076 +0.00(+0.00%)
Jun 24, 2024 9.850 9.860 9.830 9.840 21,633 +0.03(+0.31%)
Jun 21, 2024 9.830 9.830 9.790 9.810 7,600 -0.05(-0.51%)
Jun 20, 2024 9.830 9.870 9.830 9.860 11,200 +0.01(+0.10%)
Jun 19, 2024 9.850 9.850 9.850 9.850 200 +0.02(+0.20%)
Jun 18, 2024 9.870 9.870 9.830 9.830 16,300 +0.00(+0.00%)
Jun 17, 2024 9.830 9.840 9.830 9.830 33,600 -0.02(-0.20%)
Jun 14, 2024 9.840 9.860 9.840 9.850 11,000 +0.01(+0.10%)
Jun 13, 2024 9.850 9.850 9.830 9.840 300 +0.00(+0.00%)
Jun 12, 2024 9.840 9.850 9.830 9.840 1,900 +0.01(+0.10%)
Jun 11, 2024 9.840 9.860 9.830 9.830 8,700 -0.02(-0.20%)
Jun 10, 2024 9.820 9.860 9.820 9.850 13,458 +0.03(+0.31%)
Jun 07, 2024 9.840 9.840 9.820 9.820 14,073 -0.03(-0.30%)
Jun 06, 2024 9.860 9.870 9.850 9.850 24,698 +0.03(+0.31%)
Jun 05, 2024 9.850 9.850 9.820 9.820 13,252 +0.01(+0.10%)
Jun 04, 2024 9.810 9.840 9.810 9.810 12,900 -0.01(-0.10%)
Jun 03, 2024 9.820 9.830 9.810 9.820 15,711 +0.03(+0.31%)
May 31, 2024 9.810 9.810 9.780 9.790 11,417 -0.02(-0.20%)
May 30, 2024 9.810 9.810 9.780 9.810 19,570 +0.04(+0.41%)
May 29, 2024 9.780 9.790 9.770 9.770 22,530 +0.00(+0.00%)
May 28, 2024 9.800 9.810 9.770 9.770 15,580 -0.02(-0.20%)
May 27, 2024 9.810 9.810 9.790 9.790 1,804 +0.00(+0.00%)
May 24, 2024 9.810 9.810 9.790 9.790 29,365 -0.02(-0.20%)
May 23, 2024 9.790 9.810 9.770 9.810 29,527 +0.00(+0.00%)
May 22, 2024 9.840 9.840 9.810 9.810 8,300 -0.02(-0.20%)
May 21, 2024 9.830 9.830 9.830 9.830 15,900 +0.00(+0.00%)
May 17, 2024 9.830 0 +0.00(+0.00%)
May 16, 2024 9.810 9.830 9.800 9.830 10,400 +0.02(+0.20%)
May 15, 2024 9.810 9.810 9.810 9.810 7,700 +0.03(+0.31%)
May 14, 2024 9.800 9.800 9.780 9.780 12,110 -0.02(-0.20%)
May 13, 2024 9.800 9.800 9.790 9.800 7,595 +0.02(+0.20%)
May 10, 2024 9.800 9.800 9.780 9.780 9,400 -0.01(-0.10%)
May 09, 2024 9.800 9.810 9.790 9.790 44,300 +0.02(+0.20%)
May 08, 2024 9.800 9.800 9.770 9.770 18,400 -0.03(-0.31%)
May 07, 2024 9.770 9.800 9.770 9.800 6,022 +0.02(+0.20%)
May 06, 2024 9.760 9.780 9.760 9.780 24,311 -0.02(-0.20%)
May 03, 2024 9.770 9.810 9.770 9.800 20,826 +0.05(+0.51%)
May 02, 2024 9.760 9.770 9.750 9.750 5,803 +0.01(+0.10%)
May 01, 2024 9.730 9.760 9.730 9.740 2,800 -0.02(-0.20%)
Apr 30, 2024 9.720 9.760 9.720 9.760 5,127 +0.02(+0.21%)
Apr 29, 2024 9.660 9.750 9.660 9.740 7,100 -0.01(-0.10%)
Apr 26, 2024 9.720 9.750 9.710 9.750 6,900 +0.03(+0.31%)
Apr 25, 2024 9.750 9.750 9.720 9.720 22,000 -0.03(-0.31%)
Apr 24, 2024 9.760 9.760 9.750 9.750 13,038 -0.01(-0.10%)
Apr 23, 2024 9.750 9.770 9.750 9.760 25,900 -0.01(-0.10%)
Apr 22, 2024 9.770 9.770 9.750 9.770 17,900 -0.02(-0.20%)
Apr 19, 2024 9.810 9.810 9.780 9.790 2,937 +0.00(+0.00%)
Apr 18, 2024 9.800 9.800 9.780 9.790 6,900 +0.03(+0.31%)
Apr 17, 2024 9.760 9.790 9.760 9.760 3,900 -0.01(-0.10%)
Apr 16, 2024 9.790 9.790 9.760 9.770 2,400 +0.00(+0.00%)
Apr 15, 2024 9.800 9.800 9.760 9.770 1,800 +0.02(+0.21%)
Apr 12, 2024 9.780 9.780 9.750 9.750 7,589 -0.04(-0.41%)
Apr 11, 2024 9.770 9.790 9.770 9.790 6,200 +0.01(+0.10%)
Apr 10, 2024 9.790 9.790 9.770 9.780 3,600 +0.00(+0.00%)
Apr 09, 2024 9.740 9.780 9.740 9.780 19,149 +0.04(+0.41%)
Apr 08, 2024 9.780 9.780 9.740 9.740 16,340 -0.05(-0.51%)
Apr 05, 2024 9.750 9.790 9.750 9.790 7,300 +0.03(+0.31%)
Apr 04, 2024 9.780 9.780 9.760 9.760 10,300 -0.02(-0.20%)
Apr 03, 2024 9.790 9.790 9.750 9.780 21,600 +0.00(+0.00%)
Apr 02, 2024 9.740 9.780 9.740 9.780 23,600 +0.03(+0.31%)
Apr 01, 2024 9.790 9.790 9.750 9.750 13,052 -0.04(-0.41%)
Mar 28, 2024 9.790 0 +0.01(+0.10%)
Mar 27, 2024 9.740 9.800 9.740 9.780 24,100 +0.02(+0.20%)
Mar 26, 2024 9.740 9.760 9.740 9.760 26,193 +0.01(+0.10%)
Mar 25, 2024 9.760 9.770 9.740 9.750 28,600 -0.01(-0.10%)
Mar 22, 2024 9.750 9.760 9.740 9.760 8,249 +0.01(+0.10%)
Mar 21, 2024 9.760 9.770 9.750 9.750 9,100 +0.00(+0.00%)
Mar 20, 2024 9.760 9.760 9.750 9.750 10,800 -0.03(-0.31%)
Mar 19, 2024 9.770 9.780 9.770 9.780 5,725 +0.04(+0.41%)
Mar 18, 2024 9.760 9.780 9.740 9.740 16,050 -0.04(-0.41%)
Mar 15, 2024 9.780 9.790 9.780 9.780 30,445 +0.01(+0.10%)
Mar 14, 2024 9.770 9.770 9.770 9.770 22,700 +0.03(+0.31%)
Mar 13, 2024 9.770 9.770 9.740 9.740 34,300 +0.00(+0.00%)
Mar 12, 2024 9.760 9.780 9.740 9.740 21,100 +0.01(+0.10%)
Mar 11, 2024 9.770 9.770 9.730 9.730 36,707 +0.00(+0.00%)
Mar 08, 2024 9.770 9.770 9.730 9.730 7,660 -0.01(-0.10%)
Mar 07, 2024 9.760 9.760 9.740 9.740 37,500 -0.04(-0.41%)
Mar 06, 2024 9.780 9.780 9.760 9.780 58,003 +0.00(+0.00%)
Mar 05, 2024 9.750 9.780 9.750 9.780 58,600 +0.03(+0.31%)
Mar 04, 2024 9.740 9.750 9.720 9.750 34,700 +0.02(+0.21%)
Mar 01, 2024 9.750 9.750 9.730 9.730 19,000 -0.02(-0.21%)
Feb 29, 2024 9.740 9.750 9.720 9.750 25,780 +0.03(+0.31%)
Feb 28, 2024 9.730 9.730 9.700 9.720 10,800 -0.01(-0.10%)
Feb 27, 2024 9.680 9.730 9.680 9.730 10,397 +0.05(+0.52%)
Feb 26, 2024 9.690 9.710 9.680 9.680 16,700 -0.05(-0.51%)
Feb 23, 2024 9.710 9.730 9.710 9.730 23,030 -0.01(-0.10%)
Feb 22, 2024 9.710 9.740 9.700 9.740 17,083 +0.01(+0.10%)
Feb 21, 2024 9.720 9.730 9.710 9.730 35,800 +0.00(+0.00%)
Feb 20, 2024 9.730 9.730 9.690 9.730 27,211 +0.01(+0.10%)
Feb 16, 2024 9.720 0 +0.02(+0.21%)
Feb 15, 2024 9.730 9.730 9.700 9.700 21,600 +0.03(+0.31%)
Feb 14, 2024 9.710 9.710 9.670 9.670 27,200 -0.04(-0.41%)
Feb 13, 2024 9.700 9.710 9.690 9.710 7,800 +0.00(+0.00%)
Feb 12, 2024 9.710 9.710 9.660 9.710 19,600 +0.04(+0.41%)
Feb 09, 2024 9.700 9.700 9.670 9.670 6,033 -0.01(-0.10%)
Feb 08, 2024 9.700 9.720 9.680 9.680 30,900 -0.02(-0.21%)
Feb 07, 2024 9.720 9.720 9.700 9.700 25,688 -0.02(-0.21%)
Feb 06, 2024 9.720 9.730 9.690 9.720 26,479 -0.01(-0.10%)
Feb 05, 2024 9.720 9.730 9.720 9.730 14,000 +0.02(+0.21%)
Feb 02, 2024 9.750 9.750 9.710 9.710 10,793 -0.02(-0.21%)
Feb 01, 2024 9.740 9.750 9.730 9.730 27,200 +0.01(+0.10%)
Jan 31, 2024 9.700 9.720 9.700 9.720 29,900 +0.04(+0.41%)
Jan 30, 2024 9.680 9.710 9.680 9.680 7,500 +0.00(+0.00%)
Jan 29, 2024 9.710 9.730 9.680 9.680 33,248 -0.05(-0.51%)
Jan 26, 2024 9.700 9.740 9.700 9.730 24,600 +0.03(+0.31%)
Jan 25, 2024 9.710 9.710 9.690 9.700 56,160 +0.01(+0.10%)
Jan 24, 2024 9.690 9.700 9.670 9.690 23,300 +0.00(+0.00%)
Jan 23, 2024 9.710 9.710 9.690 9.690 38,255 -0.03(-0.31%)
Jan 22, 2024 9.710 9.730 9.700 9.720 26,700 -0.02(-0.21%)
Jan 19, 2024 9.700 9.740 9.700 9.740 28,920 +0.02(+0.21%)
Jan 18, 2024 9.710 9.730 9.690 9.720 38,500 +0.03(+0.31%)
Jan 17, 2024 9.700 9.720 9.690 9.690 20,000 -0.02(-0.21%)
Jan 16, 2024 9.720 9.720 9.710 9.710 41,900 +0.02(+0.21%)
Jan 15, 2024 9.710 9.710 9.680 9.690 8,400 -0.01(-0.10%)
Jan 12, 2024 9.700 9.700 9.690 9.700 22,450 +0.04(+0.41%)
Jan 11, 2024 9.680 9.690 9.660 9.660 21,950 -0.02(-0.21%)
Jan 10, 2024 9.670 9.690 9.660 9.680 24,400 +0.02(+0.21%)
Jan 09, 2024 9.660 9.690 9.660 9.660 11,800 -0.02(-0.21%)
Jan 08, 2024 9.690 9.700 9.670 9.680 8,989 -0.02(-0.21%)
Jan 05, 2024 9.670 9.700 9.670 9.700 28,900 +0.02(+0.21%)
Jan 04, 2024 9.670 9.680 9.670 9.680 14,588 +0.03(+0.31%)
Jan 03, 2024 9.660 9.690 9.650 9.650 34,761 -0.01(-0.10%)
Jan 02, 2024 9.700 9.700 9.660 9.660 9,100 -0.04(-0.41%)
Dec 29, 2023 9.700 0 +0.03(+0.31%)
Dec 28, 2023 9.710 9.710 9.640 9.670 5,589 +0.02(+0.21%)
Dec 27, 2023 9.520 9.670 9.520 9.650 16,700 -0.03(-0.31%)
Dec 22, 2023 9.680 0 +0.02(+0.21%)
Dec 21, 2023 9.670 9.670 9.660 9.660 9,400 -0.07(-0.72%)
Dec 20, 2023 9.690 9.730 9.690 9.730 12,920 +0.04(+0.41%)
Dec 19, 2023 9.670 9.710 9.670 9.690 5,350 +0.01(+0.10%)
Dec 18, 2023 9.720 9.720 9.680 9.680 18,454 -0.03(-0.31%)
Dec 15, 2023 9.670 9.710 9.670 9.710 20,800 +0.03(+0.31%)
Dec 14, 2023 9.680 9.680 9.660 9.680 16,400 -0.03(-0.31%)
Dec 13, 2023 9.650 9.720 9.650 9.710 12,700 +0.03(+0.31%)
Dec 12, 2023 9.670 9.680 9.640 9.680 7,200 +0.05(+0.52%)
Dec 11, 2023 9.670 9.680 9.630 9.630 34,600 -0.05(-0.52%)
Dec 08, 2023 9.660 9.700 9.660 9.680 23,000 +0.01(+0.10%)
Dec 07, 2023 9.660 9.680 9.660 9.670 9,500 +0.02(+0.21%)
Dec 06, 2023 9.650 9.680 9.650 9.650 23,509 -0.01(-0.10%)
Dec 05, 2023 9.630 9.680 9.630 9.660 51,344 +0.03(+0.31%)
Dec 04, 2023 9.610 9.630 9.610 9.630 17,752 +0.04(+0.42%)
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.