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 )

9.830 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 (%)
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.