Skip to main content

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

Historical Prices

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.