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 )

9.850 +0.020 (+0.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 19, 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 08, 2023 9.720 9.720 9.700 9.720 11,700 -0.03(-0.31%)
May 05, 2023 9.760 9.760 9.740 9.750 4,800 +0.00(+0.00%)
May 04, 2023 9.750 9.750 9.750 9.750 700 +0.01(+0.10%)
May 03, 2023 9.740 9.740 9.740 9.740 5,646 +0.00(+0.00%)
May 02, 2023 9.730 9.750 9.720 9.740 97,686 +0.02(+0.21%)
May 01, 2023 9.730 9.730 9.720 9.720 6,900 -0.05(-0.51%)
Apr 28, 2023 9.730 9.770 9.710 9.770 20,537 +0.07(+0.72%)
Apr 27, 2023 9.730 9.740 9.700 9.700 6,415 -0.06(-0.61%)
Apr 26, 2023 9.750 9.760 9.740 9.760 19,290 +0.03(+0.31%)
Apr 25, 2023 9.720 9.750 9.720 9.730 37,589 +0.00(+0.00%)
Apr 24, 2023 9.720 9.730 9.710 9.730 14,473 +0.00(+0.00%)
Apr 21, 2023 9.710 9.730 9.710 9.730 40,555 +0.02(+0.21%)
Apr 20, 2023 9.700 9.710 9.690 9.710 21,700 -0.03(-0.31%)
Apr 19, 2023 9.720 9.750 9.720 9.740 20,900 +0.03(+0.31%)
Apr 18, 2023 9.750 9.750 9.710 9.710 6,500 -0.01(-0.10%)
Apr 17, 2023 9.750 9.750 9.720 9.720 25,100 -0.01(-0.10%)
Apr 14, 2023 9.740 9.750 9.730 9.730 4,200 -0.04(-0.41%)
Apr 13, 2023 9.770 9.770 9.760 9.770 9,075 +0.01(+0.10%)
Apr 12, 2023 9.750 9.760 9.740 9.760 7,631 +0.03(+0.31%)
Apr 11, 2023 9.760 9.760 9.730 9.730 9,805 -0.03(-0.31%)
Apr 10, 2023 9.770 9.770 9.760 9.760 18,500 -0.02(-0.20%)
Apr 06, 2023 9.780 0 +0.02(+0.20%)
Apr 05, 2023 9.730 9.760 9.710 9.760 23,500 +0.14(+1.46%)
Apr 04, 2023 9.670 9.680 9.620 9.620 50,230 +0.02(+0.21%)
Apr 03, 2023 9.580 9.610 9.570 9.600 78,400 +0.02(+0.21%)
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%)
Jan 03, 2023 9.620 9.620 9.570 9.570 3,300 +0.00(+0.00%)
Dec 30, 2022 9.570 0 -0.08(-0.83%)
Dec 29, 2022 9.620 9.650 9.620 9.650 42,100 +0.06(+0.63%)
Dec 28, 2022 9.580 9.590 9.550 9.590 16,179 +0.00(+0.00%)
Dec 23, 2022 9.590 0 -0.01(-0.10%)
Dec 22, 2022 9.600 9.600 9.600 9.600 2,861 -0.07(-0.72%)
Dec 21, 2022 9.710 9.710 9.670 9.670 16,654 -0.04(-0.41%)
Dec 20, 2022 9.670 9.710 9.670 9.710 16,625 +0.02(+0.21%)
Dec 19, 2022 9.700 9.720 9.670 9.690 13,348 +0.04(+0.41%)
Dec 16, 2022 9.680 9.680 9.650 9.650 28,300 -0.08(-0.82%)
Dec 15, 2022 9.660 9.750 9.660 9.730 56,100 +0.07(+0.72%)
Dec 14, 2022 9.670 9.680 9.660 9.660 9,900 -0.01(-0.10%)
Dec 13, 2022 9.670 9.680 9.670 9.670 17,700 +0.04(+0.42%)
Dec 12, 2022 9.650 9.670 9.630 9.630 3,617 +0.00(+0.00%)
Dec 09, 2022 9.640 9.650 9.630 9.630 4,602 +0.00(+0.00%)
Dec 08, 2022 9.660 9.660 9.620 9.630 62,259 -0.02(-0.21%)
Dec 07, 2022 9.650 9.650 9.650 9.650 4,500 +0.03(+0.31%)
Dec 06, 2022 9.630 9.630 9.620 9.620 12,798 -0.07(-0.72%)
Dec 05, 2022 9.620 9.690 9.580 9.690 32,905 +0.08(+0.83%)
Dec 02, 2022 9.610 9.610 9.590 9.610 37,701 +0.02(+0.21%)
Dec 01, 2022 9.600 9.600 9.580 9.590 15,540 +0.00(+0.00%)
Nov 30, 2022 9.580 9.620 9.580 9.590 14,814 +0.02(+0.21%)
Nov 29, 2022 9.570 9.590 9.570 9.570 19,123 +0.01(+0.10%)
Nov 28, 2022 9.570 9.570 9.550 9.560 33,291 -0.02(-0.21%)
Nov 25, 2022 9.590 9.590 9.580 9.580 14,922 +0.01(+0.10%)
Nov 24, 2022 9.580 9.590 9.570 9.570 9,155 +0.03(+0.31%)
Nov 23, 2022 9.590 9.590 9.540 9.540 9,162 -0.01(-0.10%)
Nov 22, 2022 9.590 9.590 9.550 9.550 11,081 -0.07(-0.73%)
Nov 21, 2022 9.590 9.620 9.590 9.620 5,221 +0.01(+0.10%)
Nov 18, 2022 9.590 9.610 9.590 9.610 15,718 +0.04(+0.42%)
Nov 17, 2022 9.600 9.610 9.570 9.570 2,099 -0.04(-0.42%)
Nov 16, 2022 9.570 9.610 9.570 9.610 16,158 +0.06(+0.63%)
Nov 15, 2022 9.600 9.600 9.550 9.550 12,387 -0.01(-0.10%)
Nov 14, 2022 9.550 9.560 9.530 9.560 27,873 +0.02(+0.21%)
Nov 11, 2022 9.550 9.550 9.520 9.540 1,771 +0.04(+0.42%)
Nov 10, 2022 9.550 9.600 9.500 9.500 70,754 -0.02(-0.21%)
Nov 09, 2022 9.500 9.520 9.500 9.520 19,614 +0.01(+0.11%)
Nov 08, 2022 9.500 9.510 9.480 9.510 11,800 -0.01(-0.11%)
Nov 07, 2022 9.510 9.520 9.470 9.520 44,924 +0.01(+0.11%)
Nov 04, 2022 9.490 9.540 9.490 9.510 12,938 +0.01(+0.11%)
Nov 03, 2022 9.510 9.560 9.500 9.500 15,394 -0.02(-0.21%)
Nov 02, 2022 9.520 9.540 9.520 9.520 12,014 -0.01(-0.10%)
Nov 01, 2022 9.550 9.550 9.310 9.530 23,539 -0.04(-0.42%)
Oct 31, 2022 9.590 9.590 9.530 9.570 18,410 +0.02(+0.21%)
Oct 28, 2022 9.540 9.550 9.520 9.550 4,242 +0.04(+0.42%)
Oct 27, 2022 9.510 9.520 9.510 9.510 9,914 +0.02(+0.21%)
Oct 26, 2022 9.490 9.540 9.490 9.490 28,102 +0.03(+0.32%)
Oct 25, 2022 9.490 9.500 9.460 9.460 34,697 -0.04(-0.42%)
Oct 24, 2022 9.480 9.500 9.460 9.500 34,291 +0.01(+0.11%)
Oct 21, 2022 9.500 9.500 9.490 9.490 39,863 -0.04(-0.42%)
Oct 20, 2022 9.520 9.530 9.500 9.530 32,335 -0.01(-0.10%)
Oct 19, 2022 9.580 9.590 9.530 9.540 43,941 -0.08(-0.83%)
Oct 18, 2022 9.620 9.620 9.570 9.620 35,926 +0.06(+0.63%)
Oct 17, 2022 9.560 9.570 9.550 9.560 29,430 +0.05(+0.53%)
Oct 14, 2022 9.570 9.580 9.510 9.510 32,741 -0.02(-0.21%)
Oct 13, 2022 9.570 9.570 9.530 9.530 26,200 -0.02(-0.21%)
Oct 12, 2022 9.590 9.590 9.550 9.550 42,128 -0.08(-0.83%)
Oct 11, 2022 9.600 9.630 9.590 9.630 41,688 +0.05(+0.52%)
Oct 07, 2022 9.580 0 -0.06(-0.62%)
Oct 06, 2022 9.690 9.690 9.640 9.640 21,221 -0.07(-0.72%)
Oct 05, 2022 9.690 9.710 9.680 9.710 19,539 +0.04(+0.41%)
Oct 04, 2022 9.620 9.670 9.620 9.670 9,397 +0.04(+0.42%)
Oct 03, 2022 9.640 9.650 9.620 9.630 29,693 -0.02(-0.21%)
Sep 30, 2022 9.700 9.700 9.650 9.650 659 -0.08(-0.82%)
Sep 29, 2022 9.670 9.730 9.640 9.730 25,025 +0.06(+0.62%)
Sep 28, 2022 9.680 9.700 9.670 9.670 3,864 +0.00(+0.00%)
Sep 27, 2022 9.710 9.710 9.670 9.670 18,345 -0.04(-0.41%)
Sep 26, 2022 9.710 9.710 9.680 9.710 13,257 -0.01(-0.10%)
Sep 23, 2022 9.730 9.730 9.710 9.720 11,629 +0.01(+0.10%)
Sep 22, 2022 9.740 9.760 9.710 9.710 29,737 -0.01(-0.10%)
Sep 21, 2022 9.770 9.770 9.720 9.720 4,281 -0.02(-0.21%)
Sep 20, 2022 9.760 9.760 9.740 9.740 11,642 -0.06(-0.61%)
Sep 19, 2022 9.830 9.830 9.760 9.800 17,873 +0.03(+0.31%)
Sep 16, 2022 9.800 9.800 9.770 9.770 13,682 -0.01(-0.10%)
Sep 15, 2022 9.800 9.800 9.780 9.780 14,039 +0.03(+0.31%)
Sep 14, 2022 9.840 9.840 9.750 9.750 27,390 -0.07(-0.71%)
Sep 13, 2022 9.820 9.820 9.800 9.820 4,385 -0.01(-0.10%)
Sep 12, 2022 9.850 9.860 9.830 9.830 13,334 +0.01(+0.10%)
Sep 09, 2022 9.810 9.840 9.810 9.820 9,558 -0.01(-0.10%)
Sep 08, 2022 9.830 9.830 9.800 9.830 15,099 +0.01(+0.10%)
Sep 07, 2022 9.820 9.830 9.800 9.820 5,741 +0.06(+0.61%)
Sep 06, 2022 9.830 9.830 9.760 9.760 10,112 +0.01(+0.10%)
Sep 02, 2022 9.750 0 -0.10(-1.02%)
Sep 01, 2022 9.820 9.850 9.820 9.850 14,518 +0.04(+0.41%)
Aug 31, 2022 9.830 9.860 9.810 9.810 15,541 -0.01(-0.10%)
Aug 30, 2022 9.840 9.840 9.810 9.820 9,227 -0.02(-0.20%)
Aug 29, 2022 9.860 9.870 9.830 9.840 8,201 +0.00(+0.00%)
Aug 26, 2022 9.880 9.880 9.840 9.840 16,570 -0.04(-0.40%)
Aug 25, 2022 9.840 9.880 9.840 9.880 7,954 +0.03(+0.30%)
Aug 24, 2022 9.860 9.860 9.840 9.850 13,352 +0.00(+0.00%)
Aug 23, 2022 9.890 9.890 9.850 9.850 3,815 -0.03(-0.30%)
Aug 22, 2022 9.900 9.900 9.880 9.880 17,511 -0.02(-0.20%)
Aug 19, 2022 9.920 9.920 9.890 9.900 20,012 -0.01(-0.10%)
Aug 18, 2022 9.910 9.910 9.890 9.910 14,867 -0.02(-0.20%)
Aug 17, 2022 9.910 9.950 9.890 9.930 27,705 -0.01(-0.10%)
Aug 16, 2022 9.910 9.950 9.890 9.940 44,619 +0.00(+0.00%)
Aug 15, 2022 9.940 9.940 9.860 9.940 20,288 +0.09(+0.91%)
Aug 12, 2022 9.920 9.920 9.850 9.850 23,437 -0.04(-0.40%)
Aug 11, 2022 9.870 9.890 9.820 9.890 47,711 +0.01(+0.10%)
Aug 10, 2022 9.840 9.880 9.840 9.880 27,737 +0.04(+0.41%)
Aug 09, 2022 9.860 9.900 9.840 9.840 25,386 -0.06(-0.61%)
Aug 08, 2022 9.880 9.920 9.880 9.900 10,689 -0.01(-0.10%)
Aug 05, 2022 9.890 9.920 9.860 9.910 21,791 -0.02(-0.20%)
Aug 04, 2022 9.890 9.930 9.850 9.930 25,803 +0.08(+0.81%)
Aug 03, 2022 9.880 9.880 9.850 9.850 15,644 +0.01(+0.10%)
Aug 02, 2022 9.880 9.880 9.830 9.840 15,737 -0.01(-0.10%)
Jul 29, 2022 9.850 0 +0.05(+0.51%)
Jul 28, 2022 9.830 9.830 9.800 9.800 5,365 -0.05(-0.51%)
Jul 27, 2022 9.810 9.850 9.810 9.850 13,421 +0.06(+0.61%)
Jul 26, 2022 9.810 9.810 9.780 9.790 12,448 -0.04(-0.41%)
Jul 25, 2022 9.810 9.830 9.790 9.830 26,608 +0.02(+0.20%)
Jul 22, 2022 9.750 9.810 9.750 9.810 26,040 +0.06(+0.62%)
Jul 21, 2022 9.790 9.790 9.750 9.750 3,051 -0.04(-0.41%)
Jul 20, 2022 9.760 9.790 9.750 9.790 36,324 +0.02(+0.20%)
Jul 19, 2022 9.760 9.770 9.710 9.770 24,820 +0.00(+0.00%)
Jul 18, 2022 9.730 9.770 9.710 9.770 24,789 +0.09(+0.93%)
Jul 15, 2022 9.710 9.710 9.670 9.680 20,464 -0.07(-0.72%)
Jul 14, 2022 9.730 9.750 9.720 9.750 20,778 -0.03(-0.31%)
Jul 13, 2022 9.710 9.810 9.710 9.780 37,359 +0.07(+0.72%)
Jul 12, 2022 9.740 9.740 9.700 9.710 13,288 -0.04(-0.41%)
Jul 11, 2022 9.730 9.750 9.700 9.750 19,001 +0.02(+0.21%)
Jul 08, 2022 9.730 9.730 9.710 9.730 5,297 +0.01(+0.10%)
Jul 07, 2022 9.710 9.730 9.710 9.720 19,879 +0.00(+0.00%)
Jul 06, 2022 9.700 9.720 9.690 9.720 29,207 +0.03(+0.31%)
Jul 05, 2022 9.680 9.690 9.680 9.690 7,224 +0.01(+0.10%)
Jul 04, 2022 9.700 9.700 9.680 9.680 15,261 +0.02(+0.21%)
Jun 30, 2022 9.660 0 -0.03(-0.31%)
Jun 29, 2022 9.740 9.740 9.690 9.690 14,711 -0.06(-0.62%)
Jun 28, 2022 9.740 9.750 9.720 9.750 20,604 +0.04(+0.41%)
Jun 27, 2022 9.710 9.730 9.710 9.710 9,100 +0.05(+0.52%)
Jun 24, 2022 9.710 9.720 9.660 9.660 4,541 -0.02(-0.21%)
Jun 23, 2022 9.740 9.740 9.680 9.680 12,251 -0.05(-0.51%)
Jun 22, 2022 9.720 9.730 9.720 9.730 3,299 +0.00(+0.00%)
Jun 21, 2022 9.740 9.760 9.730 9.730 7,839 +0.02(+0.21%)
Jun 20, 2022 9.720 9.750 9.710 9.710 21,064 -0.07(-0.72%)
Jun 17, 2022 9.760 9.780 9.760 9.780 3,547 +0.00(+0.00%)
Jun 16, 2022 9.790 9.800 9.770 9.780 3,971 +0.03(+0.31%)
Jun 15, 2022 9.780 9.780 9.750 9.750 4,279 -0.03(-0.31%)
Jun 14, 2022 9.840 9.840 9.780 9.780 14,240 -0.03(-0.31%)
Jun 13, 2022 9.870 9.870 9.800 9.810 11,834 -0.01(-0.10%)
Jun 10, 2022 9.880 9.880 9.820 9.820 11,632 -0.02(-0.20%)
Jun 09, 2022 9.880 9.880 9.840 9.840 1,981 -0.02(-0.20%)
Jun 08, 2022 9.870 9.870 9.840 9.860 5,826 +0.00(+0.00%)
Jun 07, 2022 9.890 9.890 9.840 9.860 7,152 -0.03(-0.30%)
Jun 06, 2022 9.910 9.910 9.880 9.890 8,196 -0.01(-0.10%)
Jun 03, 2022 9.880 9.900 9.880 9.900 6,848 -0.01(-0.10%)
Jun 02, 2022 9.910 9.920 9.910 9.910 5,252 +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.