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 31, 2023 9.670 9.670 9.650 9.670 9,904 -0.01(-0.10%)
Jul 28, 2023 9.640 9.680 9.640 9.680 20,900 +0.02(+0.21%)
Jul 27, 2023 9.630 9.660 9.630 9.660 20,300 +0.01(+0.10%)
Jul 26, 2023 9.660 9.670 9.640 9.650 11,600 +0.00(+0.00%)
Jul 25, 2023 9.680 9.680 9.640 9.650 26,137 -0.03(-0.31%)
Jul 24, 2023 9.680 9.680 9.650 9.680 37,594 +0.04(+0.41%)
Jul 21, 2023 9.640 9.690 9.640 9.640 7,280 -0.05(-0.52%)
Jul 20, 2023 9.670 9.700 9.660 9.690 31,400 +0.02(+0.21%)
Jul 19, 2023 9.670 9.710 9.670 9.670 21,100 +0.01(+0.10%)
Jul 18, 2023 9.680 9.700 9.660 9.660 45,179 +0.00(+0.00%)
Jul 17, 2023 9.810 9.810 9.650 9.660 38,500 -0.04(-0.41%)
Jul 14, 2023 9.660 9.700 9.660 9.700 12,700 +0.03(+0.31%)
Jul 13, 2023 9.630 9.670 9.630 9.670 5,956 +0.04(+0.42%)
Jul 12, 2023 9.660 9.660 9.620 9.630 29,395 +0.00(+0.00%)
Jul 11, 2023 9.650 9.650 9.630 9.630 12,500 +0.00(+0.00%)
Jul 10, 2023 9.670 9.670 9.630 9.630 9,036 -0.06(-0.62%)
Jul 07, 2023 9.670 9.690 9.670 9.690 16,500 +0.01(+0.10%)
Jul 06, 2023 9.640 9.680 9.640 9.680 32,700 +0.01(+0.10%)
Jul 05, 2023 9.680 9.680 9.640 9.670 15,800 +0.03(+0.31%)
Jul 04, 2023 9.650 9.650 9.640 9.640 14,067 +0.03(+0.31%)
Jun 30, 2023 9.610 0 -0.03(-0.31%)
Jun 29, 2023 9.660 9.660 9.640 9.640 6,200 -0.03(-0.31%)
Jun 28, 2023 9.640 9.670 9.640 9.670 21,173 +0.04(+0.42%)
Jun 27, 2023 9.630 9.660 9.630 9.630 17,600 -0.01(-0.10%)
Jun 26, 2023 9.650 9.650 9.620 9.640 10,811 -0.01(-0.10%)
Jun 23, 2023 9.610 9.650 9.610 9.650 7,887 +0.04(+0.42%)
Jun 22, 2023 9.630 9.630 9.610 9.610 7,415 -0.05(-0.52%)
Jun 21, 2023 9.690 9.690 9.660 9.660 32,000 +0.01(+0.10%)
Jun 20, 2023 9.670 9.690 9.650 9.650 36,457 +0.00(+0.00%)
Jun 19, 2023 9.670 9.670 9.630 9.650 2,931 +0.01(+0.10%)
Jun 16, 2023 9.680 9.680 9.640 9.640 20,800 -0.04(-0.41%)
Jun 15, 2023 9.620 9.710 9.620 9.680 21,682 +0.05(+0.52%)
Jun 14, 2023 9.650 9.650 9.630 9.630 8,775 +0.02(+0.21%)
Jun 13, 2023 9.650 9.660 9.610 9.610 10,177 +0.00(+0.00%)
Jun 12, 2023 9.620 9.620 9.610 9.610 14,627 +0.02(+0.21%)
Jun 09, 2023 9.620 9.620 9.590 9.590 24,500 -0.06(-0.62%)
Jun 08, 2023 9.600 9.650 9.600 9.650 39,000 +0.03(+0.31%)
Jun 07, 2023 9.620 9.620 9.600 9.620 18,100 +0.00(+0.00%)
Jun 06, 2023 9.630 9.630 9.620 9.620 34,871 +0.02(+0.21%)
Jun 05, 2023 9.620 9.620 9.600 9.600 29,800 +0.00(+0.00%)
Jun 02, 2023 9.600 9.620 9.600 9.600 6,500 -0.01(-0.10%)
Jun 01, 2023 9.630 9.630 9.610 9.610 18,521 +0.02(+0.21%)
May 31, 2023 9.620 9.620 9.590 9.590 15,500 +0.00(+0.00%)
May 30, 2023 9.570 9.590 9.570 9.590 4,848 +0.03(+0.31%)
May 29, 2023 9.600 9.600 9.560 9.560 21,078 -0.01(-0.10%)
May 26, 2023 9.600 9.600 9.570 9.570 16,499 -0.03(-0.31%)
May 25, 2023 9.620 9.630 9.600 9.600 11,800 -0.03(-0.31%)
May 24, 2023 9.620 9.640 9.620 9.630 29,300 -0.01(-0.10%)
May 23, 2023 9.680 9.680 9.620 9.640 56,766 -0.06(-0.62%)
May 19, 2023 9.700 0 +0.02(+0.21%)
May 18, 2023 9.680 9.680 9.670 9.680 27,919 -0.04(-0.41%)
May 17, 2023 9.690 9.720 9.690 9.720 17,000 +0.07(+0.73%)
May 16, 2023 9.690 9.690 9.650 9.650 15,215 -0.03(-0.31%)
May 15, 2023 9.670 9.700 9.670 9.680 4,374 +0.00(+0.00%)
May 12, 2023 9.760 9.760 9.680 9.680 11,730 -0.02(-0.21%)
May 11, 2023 9.710 9.710 9.700 9.700 7,700 +0.00(+0.00%)
May 10, 2023 9.710 9.710 9.700 9.700 15,404 +0.02(+0.21%)
May 09, 2023 9.710 9.720 9.680 9.680 21,325 -0.04(-0.41%)
May 08, 2023 9.720 9.720 9.700 9.720 11,700 -0.03(-0.31%)
May 05, 2023 9.760 9.760 9.740 9.750 4,800 +0.00(+0.00%)
May 04, 2023 9.750 9.750 9.750 9.750 700 +0.01(+0.10%)
May 03, 2023 9.740 9.740 9.740 9.740 5,646 +0.00(+0.00%)
May 02, 2023 9.730 9.750 9.720 9.740 97,686 +0.02(+0.21%)
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.