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 (%)
Jun 30, 2020 10.10 10.10 10.10 0 -0.01(-0.10%)
Jun 29, 2020 10.08 10.11 10.07 10.11 21,038 +0.01(+0.10%)
Jun 26, 2020 10.12 10.12 10.10 10.10 2,150 -0.02(-0.20%)
Jun 25, 2020 10.13 10.13 10.10 10.12 4,122 +0.01(+0.10%)
Jun 24, 2020 10.13 10.13 10.11 10.11 1,211 +0.00(+0.00%)
Jun 23, 2020 10.11 10.11 10.11 10.11 2,420 +0.00(+0.00%)
Jun 22, 2020 10.12 10.12 10.09 10.11 22,012 -0.05(-0.49%)
Jun 19, 2020 10.13 10.16 10.13 10.16 10,547 +0.04(+0.40%)
Jun 18, 2020 10.14 10.15 10.10 10.12 8,109 +0.01(+0.10%)
Jun 17, 2020 10.14 10.14 10.11 10.11 7,979 +0.01(+0.10%)
Jun 16, 2020 10.06 10.10 10.06 10.10 2,322 +0.03(+0.30%)
Jun 15, 2020 10.08 10.09 10.05 10.07 12,990 -0.01(-0.10%)
Jun 12, 2020 10.12 10.12 10.00 10.08 20,318 -0.04(-0.40%)
Jun 11, 2020 10.06 10.12 10.06 10.12 4,501 +0.04(+0.40%)
Jun 10, 2020 10.09 10.13 10.08 10.08 17,363 -0.06(-0.59%)
Jun 09, 2020 10.09 10.14 10.08 10.14 472 +0.09(+0.90%)
Jun 08, 2020 10.09 10.09 10.05 10.05 6,709 +0.01(+0.10%)
Jun 05, 2020 9.970 10.04 9.970 10.04 5,601 +0.05(+0.50%)
Jun 04, 2020 9.950 9.990 9.950 9.990 16,005 +0.08(+0.81%)
Jun 03, 2020 9.960 9.960 9.890 9.910 10,531 -0.02(-0.20%)
Jun 02, 2020 9.920 9.930 9.880 9.930 3,259 +0.05(+0.51%)
Jun 01, 2020 9.830 9.890 9.830 9.880 33,502 -0.01(-0.10%)
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%)
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.