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, 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%)
Jun 01, 2022 9.900 9.910 9.900 9.910 12,163 +0.03(+0.30%)
May 31, 2022 9.920 9.920 9.860 9.880 17,676 -0.01(-0.10%)
May 30, 2022 9.920 9.920 9.890 9.890 9,914 -0.02(-0.20%)
May 27, 2022 9.890 9.910 9.890 9.910 23,811 +0.04(+0.41%)
May 26, 2022 9.850 9.870 9.840 9.870 25,760 +0.02(+0.20%)
May 25, 2022 9.850 9.860 9.830 9.850 28,226 +0.00(+0.00%)
May 24, 2022 9.850 9.860 9.830 9.850 7,789 -0.04(-0.40%)
May 20, 2022 9.890 0 -0.05(-0.50%)
May 19, 2022 9.890 9.940 9.890 9.940 30,578 -0.01(-0.10%)
May 18, 2022 9.980 9.980 9.940 9.950 22,729 -0.01(-0.10%)
May 17, 2022 9.960 9.970 9.950 9.960 17,958 -0.02(-0.20%)
May 16, 2022 9.980 9.980 9.980 9.980 1,811 +0.00(+0.00%)
May 13, 2022 9.960 9.980 9.950 9.980 16,714 +0.02(+0.20%)
May 12, 2022 10.02 10.02 9.960 9.960 6,393 -0.06(-0.60%)
May 11, 2022 9.990 10.02 9.990 10.02 13,138 +0.02(+0.20%)
May 10, 2022 10.02 10.02 9.980 10.00 15,731 -0.03(-0.30%)
May 09, 2022 10.07 10.07 10.02 10.03 25,447 -0.02(-0.20%)
May 06, 2022 10.07 10.08 10.03 10.05 5,814 -0.01(-0.10%)
May 05, 2022 10.09 10.09 10.04 10.06 21,629 -0.02(-0.20%)
May 04, 2022 10.03 10.10 10.03 10.08 19,486 -0.01(-0.10%)
May 03, 2022 10.10 10.10 10.07 10.09 24,984 +0.03(+0.30%)
May 02, 2022 10.09 10.10 10.06 10.06 18,192 -0.02(-0.20%)
Apr 29, 2022 10.07 10.09 10.07 10.08 16,664 -0.02(-0.20%)
Apr 28, 2022 10.11 10.11 10.07 10.10 11,830 +0.00(+0.00%)
Apr 27, 2022 10.12 10.12 10.09 10.10 26,193 +0.00(+0.00%)
Apr 26, 2022 10.13 10.13 10.10 10.10 10,087 -0.03(-0.30%)
Apr 25, 2022 10.16 10.16 10.12 10.13 11,813 -0.01(-0.10%)
Apr 22, 2022 10.16 10.16 10.12 10.14 31,610 +0.02(+0.20%)
Apr 21, 2022 10.16 10.16 10.12 10.12 12,056 -0.07(-0.69%)
Apr 20, 2022 10.19 10.19 10.16 10.19 28,335 +0.00(+0.00%)
Apr 19, 2022 10.19 10.19 10.18 10.19 29,680 +0.00(+0.00%)
Apr 18, 2022 10.19 10.19 10.17 10.19 5,916 +0.02(+0.20%)
Apr 14, 2022 10.17 0 -0.02(-0.20%)
Apr 13, 2022 10.20 10.20 10.18 10.19 23,006 +0.02(+0.20%)
Apr 12, 2022 10.20 10.20 10.17 10.17 6,524 -0.01(-0.10%)
Apr 11, 2022 10.19 10.19 10.17 10.18 40,639 +0.00(+0.00%)
Apr 08, 2022 10.19 10.19 10.18 10.18 20,478 +0.03(+0.30%)
Apr 07, 2022 10.15 10.19 10.15 10.15 32,855 -0.02(-0.20%)
Apr 06, 2022 10.25 10.25 10.15 10.17 11,628 -0.01(-0.10%)
Apr 05, 2022 10.19 10.19 10.15 10.18 52,658 +0.02(+0.20%)
Apr 04, 2022 10.02 10.16 10.02 10.16 16,601 +0.04(+0.40%)
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.