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 )

9.820 +0.030 (+0.31%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 3, 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 (%)
Mar 31, 2023 9.580 9.610 9.570 9.580 38,500 +0.00(+0.00%)
Mar 30, 2023 9.580 9.580 9.580 9.580 21,050 -0.02(-0.21%)
Mar 29, 2023 9.600 9.600 9.580 9.600 11,000 +0.04(+0.42%)
Mar 28, 2023 9.600 9.600 9.560 9.560 33,741 -0.05(-0.52%)
Mar 27, 2023 9.600 9.610 9.600 9.610 28,200 -0.04(-0.41%)
Mar 24, 2023 9.710 9.710 9.650 9.650 300 +0.02(+0.21%)
Mar 23, 2023 9.640 9.640 9.610 9.630 18,750 -0.03(-0.31%)
Mar 22, 2023 9.660 9.660 9.660 9.660 21,500 +0.03(+0.31%)
Mar 21, 2023 9.680 9.680 9.630 9.630 6,500 -0.05(-0.52%)
Mar 20, 2023 9.680 9.680 9.670 9.680 10,976 -0.03(-0.31%)
Mar 17, 2023 9.700 9.710 9.690 9.710 30,705 -0.04(-0.41%)
Mar 16, 2023 9.720 9.750 9.700 9.750 4,402 -0.02(-0.20%)
Mar 15, 2023 9.750 9.780 9.740 9.770 20,700 +0.02(+0.21%)
Mar 14, 2023 9.800 9.800 9.750 9.750 8,591 -0.03(-0.31%)
Mar 13, 2023 9.730 9.780 9.730 9.780 3,186 +0.05(+0.51%)
Mar 10, 2023 9.700 9.730 9.700 9.730 33,466 +0.02(+0.21%)
Mar 09, 2023 9.710 9.710 9.690 9.710 12,300 +0.02(+0.21%)
Mar 08, 2023 9.690 9.690 9.680 9.690 32,335 -0.01(-0.10%)
Mar 07, 2023 9.690 9.700 9.680 9.700 27,250 +0.01(+0.10%)
Mar 06, 2023 9.690 9.690 9.670 9.690 6,723 +0.06(+0.62%)
Mar 03, 2023 9.680 9.680 9.630 9.630 8,100 -0.06(-0.62%)
Mar 02, 2023 9.700 9.700 9.690 9.690 40,479 +0.00(+0.00%)
Mar 01, 2023 9.680 9.690 9.680 9.690 10,848 +0.01(+0.10%)
Feb 28, 2023 9.660 9.680 9.660 9.680 19,551 +0.02(+0.21%)
Feb 27, 2023 9.680 9.680 9.660 9.660 11,805 +0.02(+0.21%)
Feb 24, 2023 9.640 9.690 9.640 9.640 9,500 -0.03(-0.31%)
Feb 23, 2023 9.650 9.690 9.650 9.670 15,100 -0.03(-0.31%)
Feb 22, 2023 9.680 9.700 9.680 9.700 1,751 +0.01(+0.10%)
Feb 21, 2023 9.700 9.710 9.690 9.690 6,102 +0.01(+0.10%)
Feb 17, 2023 9.680 0 -0.06(-0.62%)
Feb 16, 2023 9.760 9.760 9.740 9.740 10,200 -0.02(-0.20%)
Feb 15, 2023 9.750 9.760 9.750 9.760 36,562 -0.01(-0.10%)
Feb 14, 2023 9.740 9.770 9.740 9.770 8,885 +0.02(+0.21%)
Feb 13, 2023 9.770 9.770 9.740 9.750 26,062 -0.02(-0.20%)
Feb 10, 2023 9.760 9.780 9.760 9.770 17,088 -0.01(-0.10%)
Feb 09, 2023 9.780 9.780 9.780 9.780 13,500 -0.02(-0.20%)
Feb 08, 2023 9.780 9.810 9.760 9.800 48,300 +0.03(+0.31%)
Feb 07, 2023 9.770 9.780 9.760 9.770 25,200 -0.01(-0.10%)
Feb 06, 2023 9.740 9.780 9.740 9.780 5,330 +0.00(+0.00%)
Feb 03, 2023 9.780 9.780 9.780 9.780 22,900 -0.02(-0.20%)
Feb 02, 2023 9.760 9.810 9.750 9.800 81,676 +0.08(+0.82%)
Feb 01, 2023 9.760 9.760 9.700 9.720 41,422 -0.03(-0.31%)
Jan 31, 2023 9.750 9.760 9.720 9.750 6,522 +0.03(+0.31%)
Jan 30, 2023 9.720 9.750 9.720 9.720 7,111 +0.00(+0.00%)
Jan 27, 2023 9.670 9.720 9.670 9.720 19,800 +0.05(+0.52%)
Jan 26, 2023 9.700 9.720 9.670 9.670 33,400 +0.01(+0.10%)
Jan 25, 2023 9.710 9.710 9.660 9.660 62,986 -0.09(-0.92%)
Jan 24, 2023 9.680 9.750 9.680 9.750 27,480 +0.09(+0.93%)
Jan 23, 2023 9.710 9.710 9.660 9.660 1,671 -0.06(-0.62%)
Jan 20, 2023 9.740 9.740 9.720 9.720 26,100 -0.03(-0.31%)
Jan 19, 2023 9.750 9.750 9.730 9.750 20,700 +0.02(+0.21%)
Jan 18, 2023 9.730 9.730 9.710 9.730 21,400 +0.03(+0.31%)
Jan 17, 2023 9.700 9.720 9.700 9.700 17,900 -0.01(-0.10%)
Jan 16, 2023 9.680 9.710 9.680 9.710 9,590 +0.01(+0.10%)
Jan 13, 2023 9.700 9.760 9.700 9.700 24,400 +0.03(+0.31%)
Jan 12, 2023 9.660 9.680 9.660 9.670 34,000 +0.02(+0.21%)
Jan 11, 2023 9.670 9.670 9.640 9.650 9,038 -0.03(-0.31%)
Jan 10, 2023 9.670 9.680 9.670 9.680 35,500 +0.03(+0.31%)
Jan 09, 2023 9.650 9.650 9.650 9.650 28,200 +0.05(+0.52%)
Jan 06, 2023 9.600 9.650 9.600 9.600 14,600 -0.01(-0.10%)
Jan 05, 2023 9.650 9.650 9.610 9.610 7,804 -0.04(-0.41%)
Jan 04, 2023 9.640 9.650 9.630 9.650 25,500 +0.08(+0.84%)
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.