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: 3:21 PM EDT, Jun 18, 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 (%)
May 29, 2020 9.900 9.920 9.890 9.890 10,597 -0.02(-0.20%)
May 28, 2020 9.910 9.910 9.870 9.910 6,551 +0.05(+0.51%)
May 27, 2020 9.890 9.890 9.860 9.860 10,261 +0.01(+0.10%)
May 26, 2020 9.880 9.880 9.850 9.850 4,018 +0.00(+0.00%)
May 25, 2020 9.860 9.910 9.850 9.850 10,735 -0.03(-0.30%)
May 22, 2020 9.890 9.890 9.860 9.880 7,593 +0.03(+0.30%)
May 21, 2020 9.880 9.890 9.850 9.850 16,400 +0.02(+0.20%)
May 20, 2020 9.890 9.890 9.830 9.830 7,040 -0.02(-0.20%)
May 19, 2020 9.890 9.890 9.850 9.850 2,829 +0.00(+0.00%)
May 15, 2020 9.850 9.850 9.850 0 -0.05(-0.51%)
May 14, 2020 9.900 9.920 9.860 9.900 57,311 -0.05(-0.50%)
May 13, 2020 9.940 9.950 9.920 9.950 12,838 +0.04(+0.40%)
May 12, 2020 9.900 9.940 9.900 9.910 7,136 -0.03(-0.30%)
May 11, 2020 9.930 9.940 9.920 9.940 11,586 +0.00(+0.00%)
May 08, 2020 9.890 9.940 9.890 9.940 8,701 +0.02(+0.20%)
May 07, 2020 9.900 9.920 9.870 9.920 33,669 +0.01(+0.10%)
May 06, 2020 9.920 9.920 9.880 9.910 16,594 -0.01(-0.10%)
May 05, 2020 9.900 9.930 9.900 9.920 7,323 -0.03(-0.30%)
May 04, 2020 9.960 9.960 9.900 9.950 5,466 +0.00(+0.00%)
May 01, 2020 9.920 9.950 9.910 9.950 11,505 +0.10(+1.02%)
Apr 30, 2020 9.800 9.890 9.800 9.850 137,640 +0.02(+0.20%)
Apr 29, 2020 9.880 9.880 9.810 9.830 196,532 -0.05(-0.51%)
Apr 28, 2020 9.850 9.880 9.830 9.880 17,336 +0.02(+0.20%)
Apr 27, 2020 9.840 9.860 9.830 9.860 21,398 +0.01(+0.10%)
Apr 24, 2020 9.850 9.860 9.850 9.850 3,811 -0.01(-0.10%)
Apr 23, 2020 9.880 9.880 9.800 9.860 10,308 +0.00(+0.00%)
Apr 22, 2020 9.900 9.900 9.840 9.860 10,013 +0.01(+0.10%)
Apr 21, 2020 10.05 10.05 9.850 9.850 8,254 -0.14(-1.40%)
Apr 20, 2020 10.07 10.07 9.990 9.990 9,243 -0.06(-0.60%)
Apr 17, 2020 10.03 10.05 10.02 10.05 11,344 +0.03(+0.30%)
Apr 16, 2020 9.990 10.02 9.990 10.02 4,289 +0.02(+0.20%)
Apr 15, 2020 9.930 10.03 9.890 10.00 14,062 +0.08(+0.81%)
Apr 14, 2020 9.900 9.920 9.900 9.920 15,002 +0.20(+2.06%)
Apr 13, 2020 9.890 9.910 9.720 9.720 19,063 -0.03(-0.31%)
Apr 09, 2020 9.750 9.750 9.750 0 +0.12(+1.25%)
Apr 08, 2020 9.660 9.660 9.620 9.630 20,825 +0.00(+0.00%)
Apr 07, 2020 9.630 9.630 9.580 9.630 8,584 -0.03(-0.31%)
Apr 06, 2020 9.510 9.660 9.510 9.660 6,823 +0.06(+0.63%)
Apr 03, 2020 9.570 9.600 9.570 9.600 9,969 +0.03(+0.31%)
Apr 02, 2020 9.580 9.590 9.570 9.570 3,447 +0.07(+0.74%)
Apr 01, 2020 9.550 9.560 9.500 9.500 5,698 -0.12(-1.25%)
Mar 31, 2020 9.600 9.650 9.600 9.620 13,366 +0.04(+0.42%)
Mar 30, 2020 9.620 9.620 9.580 9.580 2,811 +0.17(+1.81%)
Mar 27, 2020 9.450 9.610 9.410 9.410 5,242 -0.04(-0.42%)
Mar 26, 2020 9.350 9.490 9.350 9.450 6,644 +0.10(+1.07%)
Mar 25, 2020 9.100 9.350 9.000 9.350 9,987 +0.55(+6.25%)
Mar 24, 2020 9.120 9.130 8.800 8.800 1,500 +0.11(+1.27%)
Mar 23, 2020 9.320 9.320 8.690 8.690 2,722 -0.77(-8.14%)
Mar 20, 2020 9.430 9.460 9.250 9.460 1,300 -0.01(-0.11%)
Mar 19, 2020 8.600 9.470 8.600 9.470 13,738 +0.07(+0.74%)
Mar 18, 2020 9.550 9.550 9.400 9.400 7,823 -0.15(-1.57%)
Mar 17, 2020 8.600 9.850 8.600 9.550 11,423 -0.54(-5.35%)
Mar 16, 2020 9.000 10.09 8.610 10.09 5,550 -0.05(-0.49%)
Mar 13, 2020 10.10 10.14 9.950 10.14 36,807 +0.01(+0.10%)
Mar 12, 2020 10.13 10.27 10.13 10.13 6,700 -0.17(-1.65%)
Mar 11, 2020 10.20 10.33 10.20 10.30 8,075 +0.06(+0.59%)
Mar 10, 2020 10.39 10.39 10.24 10.24 14,939 -0.09(-0.87%)
Mar 09, 2020 10.38 10.38 10.33 10.33 21,233 -0.05(-0.48%)
Mar 06, 2020 10.42 10.42 10.38 10.38 5,334 -0.06(-0.57%)
Mar 05, 2020 10.40 10.44 10.40 10.44 21,686 -0.01(-0.10%)
Mar 04, 2020 10.40 10.45 10.40 10.45 28,000 -0.01(-0.10%)
Mar 03, 2020 10.43 10.46 10.42 10.46 70,036 +0.06(+0.58%)
Mar 02, 2020 10.42 10.42 10.40 10.40 6,275 -0.09(-0.86%)
Feb 28, 2020 10.49 10.49 10.48 10.49 21,377 +0.01(+0.10%)
Feb 27, 2020 10.48 10.48 10.42 10.48 13,868 -0.02(-0.19%)
Feb 26, 2020 10.50 10.50 10.48 10.50 11,191 +0.02(+0.19%)
Feb 25, 2020 10.48 10.48 10.45 10.48 16,353 +0.05(+0.48%)
Feb 24, 2020 10.46 10.46 10.43 10.43 8,889 +0.00(+0.00%)
Feb 21, 2020 10.38 10.43 10.38 10.43 8,741 +0.03(+0.29%)
Feb 20, 2020 10.40 10.40 10.38 10.40 25,134 -0.01(-0.10%)
Feb 19, 2020 10.41 10.41 10.38 10.41 13,091 +0.01(+0.10%)
Feb 18, 2020 10.39 10.40 10.39 10.40 24,257 +0.00(+0.00%)
Feb 14, 2020 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 13, 2020 10.39 10.40 10.38 10.40 11,022 +0.04(+0.39%)
Feb 12, 2020 10.36 10.38 10.34 10.36 16,768 -0.01(-0.10%)
Feb 11, 2020 10.37 10.38 10.36 10.37 24,116 -0.01(-0.10%)
Feb 10, 2020 10.38 10.38 10.37 10.38 42,331 +0.00(+0.00%)
Feb 07, 2020 10.38 10.38 10.38 10.38 25,560 +0.04(+0.39%)
Feb 06, 2020 10.35 10.36 10.34 10.34 14,137 -0.02(-0.19%)
Feb 05, 2020 10.36 10.36 10.33 10.36 13,945 -0.01(-0.10%)
Feb 04, 2020 10.36 10.37 10.33 10.37 20,031 +0.00(+0.00%)
Feb 03, 2020 10.37 10.37 10.34 10.37 9,156 +0.01(+0.10%)
Jan 31, 2020 10.36 10.36 10.36 10.36 6,136 +0.00(+0.00%)
Jan 30, 2020 10.36 10.36 10.36 10.36 42,337 +0.00(+0.00%)
Jan 29, 2020 10.36 10.36 10.33 10.36 7,753 +0.03(+0.29%)
Jan 28, 2020 10.37 10.37 10.31 10.33 8,320 -0.03(-0.29%)
Jan 27, 2020 10.36 10.36 10.35 10.36 17,184 +0.05(+0.48%)
Jan 24, 2020 10.32 10.33 10.31 10.31 13,780 +0.00(+0.00%)
Jan 23, 2020 10.35 10.35 10.31 10.31 17,398 -0.03(-0.29%)
Jan 22, 2020 10.36 10.36 10.34 10.34 20,801 -0.02(-0.19%)
Jan 21, 2020 10.36 10.36 10.32 10.36 6,930 +0.01(+0.10%)
Jan 20, 2020 10.35 10.35 10.32 10.35 19,493 +0.03(+0.29%)
Jan 17, 2020 10.34 10.34 10.32 10.32 8,302 -0.02(-0.19%)
Jan 16, 2020 10.34 10.34 10.32 10.34 18,236 +0.04(+0.39%)
Jan 15, 2020 10.30 10.30 10.30 10.30 2,250 -0.01(-0.10%)
Jan 14, 2020 10.33 10.33 10.31 10.31 25,292 -0.02(-0.19%)
Jan 13, 2020 10.27 10.33 10.27 10.33 7,055 +0.03(+0.29%)
Jan 10, 2020 10.30 10.30 10.30 10.30 10,577 +0.02(+0.19%)
Jan 09, 2020 10.28 10.28 10.24 10.28 8,344 +0.04(+0.39%)
Jan 08, 2020 10.26 10.26 10.24 10.24 3,320 -0.01(-0.10%)
Jan 07, 2020 10.26 10.26 10.25 10.25 4,265 -0.01(-0.10%)
Jan 06, 2020 10.27 10.27 10.26 10.26 18,960 +0.05(+0.49%)
Jan 03, 2020 10.21 10.26 10.21 10.21 2,517 -0.04(-0.39%)
Jan 02, 2020 10.25 10.25 10.25 10.25 10,544 +0.06(+0.59%)
Dec 31, 2019 10.19 10.19 10.19 0 -0.06(-0.59%)
Dec 30, 2019 10.25 10.25 10.20 10.25 23,542 +0.02(+0.20%)
Dec 23, 2019 10.23 10.23 10.23 0 +0.02(+0.20%)
Dec 20, 2019 10.25 10.25 10.21 10.21 9,416 -0.06(-0.58%)
Dec 19, 2019 10.26 10.27 10.24 10.27 16,072 +0.03(+0.29%)
Dec 18, 2019 10.24 10.24 10.24 10.24 3,599 +0.01(+0.10%)
Dec 17, 2019 10.26 10.26 10.23 10.23 2,838 -0.02(-0.20%)
Dec 16, 2019 10.22 10.25 10.22 10.25 1,557 +0.01(+0.10%)
Dec 13, 2019 10.20 10.24 10.20 10.24 13,722 +0.01(+0.10%)
Dec 12, 2019 10.22 10.23 10.22 10.23 4,870 +0.01(+0.10%)
Dec 11, 2019 10.24 10.24 10.22 10.22 20,447 +0.02(+0.20%)
Dec 10, 2019 10.23 10.23 10.20 10.20 3,884 -0.02(-0.20%)
Dec 09, 2019 10.22 10.22 10.18 10.22 14,480 -0.01(-0.10%)
Dec 06, 2019 10.23 10.23 10.22 10.23 23,965 +0.03(+0.29%)
Dec 05, 2019 10.18 10.20 10.18 10.20 6,886 +0.01(+0.10%)
Dec 04, 2019 10.24 10.24 10.19 10.19 7,058 -0.05(-0.49%)
Dec 03, 2019 10.24 10.24 10.24 10.24 3,872 +0.02(+0.20%)
Dec 02, 2019 10.22 10.22 10.22 10.22 16,181 +0.00(+0.00%)
Nov 29, 2019 10.17 10.22 10.17 10.22 29,135 +0.00(+0.00%)
Nov 28, 2019 10.22 10.22 10.22 10.22 13,135 +0.00(+0.00%)
Nov 27, 2019 10.22 10.22 10.22 10.22 14,455 +0.00(+0.00%)
Nov 26, 2019 10.20 10.22 10.17 10.22 25,750 +0.00(+0.00%)
Nov 25, 2019 10.22 10.22 10.22 10.22 8,229 -0.02(-0.20%)
Nov 22, 2019 10.27 10.27 10.24 10.24 21,166 +0.03(+0.29%)
Nov 21, 2019 10.21 10.22 10.21 10.21 6,930 -0.02(-0.20%)
Nov 20, 2019 10.24 10.25 10.23 10.23 4,837 +0.00(+0.00%)
Nov 19, 2019 10.23 10.23 10.23 10.23 4,340 -0.01(-0.10%)
Nov 18, 2019 10.23 10.24 10.23 10.24 8,700 +0.01(+0.10%)
Nov 15, 2019 10.24 10.24 10.23 10.23 10,962 -0.01(-0.10%)
Nov 14, 2019 10.24 10.24 10.24 10.24 10,642 -0.01(-0.10%)
Nov 13, 2019 10.22 10.25 10.22 10.25 6,664 +0.02(+0.20%)
Nov 12, 2019 10.24 10.24 10.22 10.23 2,871 -0.03(-0.29%)
Nov 11, 2019 10.26 10.26 10.26 10.26 1,900 +0.01(+0.10%)
Nov 08, 2019 10.25 10.25 10.20 10.25 14,138 +0.05(+0.49%)
Nov 07, 2019 10.20 10.20 10.18 10.20 17,530 -0.05(-0.49%)
Nov 06, 2019 10.25 10.25 10.22 10.25 19,554 +0.06(+0.59%)
Nov 05, 2019 10.19 10.19 10.19 10.19 8,170 +0.00(+0.00%)
Nov 04, 2019 10.19 10.19 10.17 10.19 7,480 -0.01(-0.10%)
Nov 01, 2019 10.21 10.21 10.20 10.20 5,885 +0.00(+0.00%)
Oct 31, 2019 10.20 10.20 10.15 10.20 23,185 -0.03(-0.29%)
Oct 30, 2019 10.19 10.25 10.19 10.23 21,696 +0.05(+0.49%)
Oct 29, 2019 10.20 10.20 10.17 10.18 14,369 +0.00(+0.00%)
Oct 28, 2019 10.17 10.18 10.13 10.18 31,635 +0.00(+0.00%)
Oct 25, 2019 10.18 10.18 10.15 10.18 28,426 +0.01(+0.10%)
Oct 24, 2019 10.17 10.17 10.14 10.17 26,475 +0.01(+0.10%)
Oct 23, 2019 10.20 10.20 10.16 10.16 15,280 -0.05(-0.49%)
Oct 22, 2019 10.21 10.21 10.21 10.21 21,958 +0.04(+0.39%)
Oct 21, 2019 10.19 10.19 10.17 10.17 22,599 -0.02(-0.20%)
Oct 18, 2019 10.18 10.19 10.17 10.19 21,663 +0.02(+0.20%)
Oct 17, 2019 10.17 10.17 10.16 10.17 41,546 +0.00(+0.00%)
Oct 16, 2019 10.18 10.18 10.17 10.17 9,945 -0.02(-0.20%)
Oct 15, 2019 10.19 10.19 10.19 10.19 10,108 +0.01(+0.10%)
Oct 11, 2019 10.18 10.18 10.18 0 -0.03(-0.29%)
Oct 10, 2019 10.20 10.22 10.18 10.21 71,750 +0.02(+0.20%)
Oct 09, 2019 10.19 10.19 10.19 10.19 3,200 +0.04(+0.39%)
Oct 08, 2019 10.19 10.19 10.15 10.15 6,352 -0.03(-0.29%)
Oct 07, 2019 10.16 10.18 10.16 10.18 20,838 +0.03(+0.30%)
Oct 04, 2019 10.20 10.20 10.15 10.15 25,657 -0.06(-0.59%)
Oct 03, 2019 10.20 10.21 10.20 10.21 46,690 +0.01(+0.10%)
Oct 02, 2019 10.18 10.20 10.18 10.20 33,133 +0.03(+0.29%)
Oct 01, 2019 10.17 10.17 10.17 10.17 5,899 +0.02(+0.20%)
Sep 30, 2019 10.15 10.15 10.15 10.15 20,415 +0.01(+0.10%)
Sep 27, 2019 10.12 10.14 10.12 10.14 46,518 +0.04(+0.40%)
Sep 26, 2019 10.22 10.22 10.10 10.10 26,405 -0.04(-0.39%)
Sep 25, 2019 10.14 10.14 10.14 10.14 4,447 -0.02(-0.20%)
Sep 24, 2019 10.14 10.16 10.10 10.16 18,713 +0.03(+0.30%)
Sep 23, 2019 10.13 10.13 10.13 10.13 11,000 +0.01(+0.10%)
Sep 20, 2019 10.12 10.12 10.12 10.12 112 -0.01(-0.10%)
Sep 19, 2019 10.14 10.14 10.13 10.13 7,684 -0.02(-0.20%)
Sep 18, 2019 10.14 10.15 10.14 10.15 199,699 -0.03(-0.29%)
Sep 17, 2019 10.19 10.19 10.18 10.18 17,769 +0.03(+0.30%)
Sep 16, 2019 10.19 10.19 10.15 10.15 3,479 -0.01(-0.10%)
Sep 13, 2019 10.15 10.16 10.15 10.16 16,755 +0.01(+0.10%)
Sep 12, 2019 10.15 10.15 10.15 10.15 9,865 -0.01(-0.10%)
Sep 11, 2019 10.14 10.16 10.14 10.16 17,280 +0.02(+0.20%)
Sep 10, 2019 10.14 10.14 10.14 10.14 2,585 +0.01(+0.10%)
Sep 06, 2019 10.13 10.13 10.13 0 +0.04(+0.40%)
Sep 05, 2019 10.09 10.09 10.09 10.09 16,466 -0.01(-0.10%)
Sep 04, 2019 10.11 10.11 10.10 10.10 6,032 -0.02(-0.20%)
Sep 03, 2019 10.11 10.12 10.08 10.12 4,486 -0.05(-0.49%)
Aug 30, 2019 10.17 10.17 10.17 0 +0.04(+0.39%)
Aug 29, 2019 10.30 10.30 10.13 10.13 7,408 +0.03(+0.30%)
Aug 23, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 22, 2019 10.10 10.10 10.10 10.10 4,700 -0.06(-0.59%)
Aug 21, 2019 10.16 10.16 10.16 10.16 144 -0.10(-0.97%)
Aug 15, 2019 10.26 10.26 10.26 0 +0.26(+2.60%)
Jul 19, 2019 10.00 10.00 10.00 0 -0.02(-0.20%)
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.