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 (%)
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.