Skip to main content

Picton Mahoney Fort Income Alt Fund ETF (TSX: PFIA )

9.850 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.58 10.58 10.58 0 -0.03(-0.28%)
Jul 29, 2021 10.60 10.61 10.58 10.61 33,514 +0.00(+0.00%)
Jul 28, 2021 10.59 10.61 10.59 10.61 52,904 +0.02(+0.19%)
Jul 27, 2021 10.59 10.60 10.59 10.59 4,883 +0.00(+0.00%)
Jul 26, 2021 10.57 10.59 10.57 10.59 8,232 +0.01(+0.09%)
Jul 23, 2021 10.59 10.59 10.57 10.58 39,737 -0.01(-0.09%)
Jul 22, 2021 10.59 10.59 10.58 10.59 18,671 -0.03(-0.28%)
Jul 21, 2021 10.61 10.62 10.60 10.62 119,358 +0.02(+0.19%)
Jul 20, 2021 10.62 10.63 10.60 10.60 29,667 +0.00(+0.00%)
Jul 19, 2021 10.62 10.62 10.60 10.60 39,492 -0.04(-0.38%)
Jul 16, 2021 10.60 10.64 10.60 10.64 33,519 +0.03(+0.28%)
Jul 15, 2021 10.61 10.61 10.61 10.61 17,936 +0.00(+0.00%)
Jul 14, 2021 10.61 10.61 10.60 10.61 20,431 +0.01(+0.09%)
Jul 13, 2021 10.60 10.61 10.59 10.60 20,567 +0.00(+0.00%)
Jul 12, 2021 10.60 10.60 10.58 10.60 11,955 +0.01(+0.09%)
Jul 09, 2021 10.60 10.60 10.58 10.59 28,034 +0.00(+0.00%)
Jul 08, 2021 10.57 10.59 10.57 10.59 32,714 -0.01(-0.09%)
Jul 07, 2021 10.60 10.60 10.58 10.60 14,880 +0.02(+0.19%)
Jul 06, 2021 10.59 10.59 10.58 10.58 35,129 -0.01(-0.09%)
Jul 05, 2021 10.60 10.60 10.58 10.59 17,013 +0.00(+0.00%)
Jul 02, 2021 10.59 10.60 10.59 10.59 20,304 +0.00(+0.00%)
Jun 30, 2021 10.59 10.59 10.59 0 +0.00(+0.00%)
Jun 29, 2021 10.59 10.59 10.58 10.59 30,804 -0.02(-0.19%)
Jun 28, 2021 10.59 10.61 10.58 10.61 38,180 +0.01(+0.09%)
Jun 25, 2021 10.59 10.60 10.58 10.60 42,046 +0.00(+0.00%)
Jun 24, 2021 10.60 10.60 10.59 10.60 11,346 +0.00(+0.00%)
Jun 23, 2021 10.60 10.61 10.60 10.60 21,843 -0.01(-0.09%)
Jun 22, 2021 10.61 10.61 10.60 10.61 31,439 -0.04(-0.38%)
Jun 21, 2021 10.66 10.66 10.65 10.65 34,096 +0.00(+0.00%)
Jun 18, 2021 10.65 10.65 10.64 10.65 37,944 +0.01(+0.09%)
Jun 17, 2021 10.65 10.65 10.64 10.64 29,422 -0.01(-0.09%)
Jun 16, 2021 10.65 10.65 10.64 10.65 29,416 +0.00(+0.00%)
Jun 15, 2021 10.64 10.65 10.64 10.65 27,748 +0.00(+0.00%)
Jun 14, 2021 10.63 10.65 10.63 10.65 23,303 -0.01(-0.09%)
Jun 11, 2021 10.65 10.66 10.64 10.66 34,321 +0.00(+0.00%)
Jun 10, 2021 10.66 10.66 10.64 10.66 30,267 +0.02(+0.19%)
Jun 09, 2021 10.64 10.65 10.64 10.64 33,546 -0.01(-0.09%)
Jun 08, 2021 10.65 10.65 10.64 10.65 16,228 +0.00(+0.00%)
Jun 07, 2021 10.64 10.65 10.64 10.65 16,319 +0.00(+0.00%)
Jun 04, 2021 10.66 10.66 10.64 10.65 54,897 +0.00(+0.00%)
Jun 03, 2021 10.64 10.65 10.64 10.65 48,135 +0.00(+0.00%)
Jun 02, 2021 10.65 10.66 10.63 10.65 22,997 -0.04(-0.37%)
Jun 01, 2021 10.64 10.69 10.63 10.69 57,167 +0.03(+0.28%)
May 31, 2021 10.65 10.66 10.64 10.66 44,453 +0.02(+0.19%)
May 28, 2021 10.65 10.65 10.64 10.64 21,415 -0.01(-0.09%)
May 27, 2021 10.63 10.65 10.63 10.65 27,982 +0.00(+0.00%)
May 26, 2021 10.65 10.65 10.63 10.65 36,117 +0.01(+0.09%)
May 25, 2021 10.65 10.65 10.63 10.64 35,632 -0.01(-0.09%)
May 21, 2021 10.65 10.65 10.65 0 +0.00(+0.00%)
May 20, 2021 10.65 10.66 10.64 10.65 46,488 +0.00(+0.00%)
May 19, 2021 10.66 10.66 10.65 10.65 12,974 -0.01(-0.09%)
May 18, 2021 10.65 10.67 10.65 10.66 29,028 +0.01(+0.09%)
May 17, 2021 10.63 10.65 10.62 10.65 15,860 +0.02(+0.19%)
May 14, 2021 10.63 10.66 10.63 10.63 16,189 -0.03(-0.28%)
May 13, 2021 10.65 10.66 10.63 10.66 12,101 +0.04(+0.38%)
May 12, 2021 10.61 10.63 10.60 10.62 11,403 -0.02(-0.19%)
May 11, 2021 10.65 10.65 10.62 10.64 16,847 +0.01(+0.09%)
May 10, 2021 10.63 10.63 10.61 10.63 34,326 +0.00(+0.00%)
May 07, 2021 10.60 10.63 10.60 10.63 43,191 -0.01(-0.09%)
May 06, 2021 10.64 10.64 10.62 10.64 27,266 +0.00(+0.00%)
May 05, 2021 10.64 10.64 10.61 10.64 13,066 +0.00(+0.00%)
May 04, 2021 10.64 10.64 10.61 10.64 34,826 +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.