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 -0.020 (-0.20%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 17, 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 17, 2024 9.830 9.840 9.830 9.830 33,600 -0.02(-0.20%)
Jun 14, 2024 9.840 9.860 9.840 9.850 11,000 +0.01(+0.10%)
Jun 13, 2024 9.850 9.850 9.830 9.840 300 +0.00(+0.00%)
Jun 12, 2024 9.840 9.850 9.830 9.840 1,900 +0.01(+0.10%)
Jun 11, 2024 9.840 9.860 9.830 9.830 8,700 -0.02(-0.20%)
Jun 10, 2024 9.820 9.860 9.820 9.850 13,458 +0.03(+0.31%)
Jun 07, 2024 9.840 9.840 9.820 9.820 14,073 -0.03(-0.30%)
Jun 06, 2024 9.860 9.870 9.850 9.850 24,698 +0.03(+0.31%)
Jun 05, 2024 9.850 9.850 9.820 9.820 13,252 +0.01(+0.10%)
Jun 04, 2024 9.810 9.840 9.810 9.810 12,900 -0.01(-0.10%)
Jun 03, 2024 9.820 9.830 9.810 9.820 15,711 +0.03(+0.31%)
May 31, 2024 9.810 9.810 9.780 9.790 11,417 -0.02(-0.20%)
May 30, 2024 9.810 9.810 9.780 9.810 19,570 +0.04(+0.41%)
May 29, 2024 9.780 9.790 9.770 9.770 22,530 +0.00(+0.00%)
May 28, 2024 9.800 9.810 9.770 9.770 15,580 -0.02(-0.20%)
May 27, 2024 9.810 9.810 9.790 9.790 1,804 +0.00(+0.00%)
May 24, 2024 9.810 9.810 9.790 9.790 29,365 -0.02(-0.20%)
May 23, 2024 9.790 9.810 9.770 9.810 29,527 +0.00(+0.00%)
May 22, 2024 9.840 9.840 9.810 9.810 8,300 -0.02(-0.20%)
May 21, 2024 9.830 9.830 9.830 9.830 15,900 +0.00(+0.00%)
May 17, 2024 9.830 0 +0.00(+0.00%)
May 16, 2024 9.810 9.830 9.800 9.830 10,400 +0.02(+0.20%)
May 15, 2024 9.810 9.810 9.810 9.810 7,700 +0.03(+0.31%)
May 14, 2024 9.800 9.800 9.780 9.780 12,110 -0.02(-0.20%)
May 13, 2024 9.800 9.800 9.790 9.800 7,595 +0.02(+0.20%)
May 10, 2024 9.800 9.800 9.780 9.780 9,400 -0.01(-0.10%)
May 09, 2024 9.800 9.810 9.790 9.790 44,300 +0.02(+0.20%)
May 08, 2024 9.800 9.800 9.770 9.770 18,400 -0.03(-0.31%)
May 07, 2024 9.770 9.800 9.770 9.800 6,022 +0.02(+0.20%)
May 06, 2024 9.760 9.780 9.760 9.780 24,311 -0.02(-0.20%)
May 03, 2024 9.770 9.810 9.770 9.800 20,826 +0.05(+0.51%)
May 02, 2024 9.760 9.770 9.750 9.750 5,803 +0.01(+0.10%)
May 01, 2024 9.730 9.760 9.730 9.740 2,800 -0.02(-0.20%)
Apr 30, 2024 9.720 9.760 9.720 9.760 5,127 +0.02(+0.21%)
Apr 29, 2024 9.660 9.750 9.660 9.740 7,100 -0.01(-0.10%)
Apr 26, 2024 9.720 9.750 9.710 9.750 6,900 +0.03(+0.31%)
Apr 25, 2024 9.750 9.750 9.720 9.720 22,000 -0.03(-0.31%)
Apr 24, 2024 9.760 9.760 9.750 9.750 13,038 -0.01(-0.10%)
Apr 23, 2024 9.750 9.770 9.750 9.760 25,900 -0.01(-0.10%)
Apr 22, 2024 9.770 9.770 9.750 9.770 17,900 -0.02(-0.20%)
Apr 19, 2024 9.810 9.810 9.780 9.790 2,937 +0.00(+0.00%)
Apr 18, 2024 9.800 9.800 9.780 9.790 6,900 +0.03(+0.31%)
Apr 17, 2024 9.760 9.790 9.760 9.760 3,900 -0.01(-0.10%)
Apr 16, 2024 9.790 9.790 9.760 9.770 2,400 +0.00(+0.00%)
Apr 15, 2024 9.800 9.800 9.760 9.770 1,800 +0.02(+0.21%)
Apr 12, 2024 9.780 9.780 9.750 9.750 7,589 -0.04(-0.41%)
Apr 11, 2024 9.770 9.790 9.770 9.790 6,200 +0.01(+0.10%)
Apr 10, 2024 9.790 9.790 9.770 9.780 3,600 +0.00(+0.00%)
Apr 09, 2024 9.740 9.780 9.740 9.780 19,149 +0.04(+0.41%)
Apr 08, 2024 9.780 9.780 9.740 9.740 16,340 -0.05(-0.51%)
Apr 05, 2024 9.750 9.790 9.750 9.790 7,300 +0.03(+0.31%)
Apr 04, 2024 9.780 9.780 9.760 9.760 10,300 -0.02(-0.20%)
Apr 03, 2024 9.790 9.790 9.750 9.780 21,600 +0.00(+0.00%)
Apr 02, 2024 9.740 9.780 9.740 9.780 23,600 +0.03(+0.31%)
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.