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 (%)
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%)
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%)
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.