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 (%)
Aug 31, 2020 10.43 10.43 10.40 10.40 9,279 -0.01(-0.10%)
Aug 28, 2020 10.42 10.45 10.41 10.41 18,163 -0.01(-0.10%)
Aug 27, 2020 10.41 10.43 10.41 10.42 16,400 +0.01(+0.10%)
Aug 26, 2020 10.41 10.41 10.37 10.41 8,380 +0.01(+0.10%)
Aug 25, 2020 10.40 10.40 10.36 10.40 10,837 +0.03(+0.29%)
Aug 24, 2020 10.35 10.38 10.35 10.37 7,879 +0.00(+0.00%)
Aug 21, 2020 10.39 10.39 10.35 10.37 5,291 -0.07(-0.67%)
Aug 20, 2020 10.42 10.44 10.42 10.44 7,187 +0.02(+0.19%)
Aug 19, 2020 10.42 10.42 10.40 10.42 5,654 +0.00(+0.00%)
Aug 18, 2020 10.42 10.43 10.41 10.42 7,316 +0.01(+0.10%)
Aug 17, 2020 10.42 10.42 10.38 10.41 4,043 +0.01(+0.10%)
Aug 14, 2020 10.41 10.41 10.40 10.40 3,104 +0.00(+0.00%)
Aug 13, 2020 10.41 10.41 10.40 10.40 40,742 +0.00(+0.00%)
Aug 12, 2020 10.40 10.40 10.36 10.40 6,840 +0.06(+0.58%)
Aug 11, 2020 10.37 10.37 10.28 10.34 15,747 +0.01(+0.10%)
Aug 10, 2020 10.33 10.35 10.32 10.33 22,990 -0.03(-0.29%)
Aug 07, 2020 10.36 10.36 10.36 10.36 7,511 +0.04(+0.39%)
Aug 06, 2020 10.35 10.35 10.32 10.32 1,404 -0.01(-0.10%)
Aug 05, 2020 10.29 10.33 10.29 10.33 19,372 +0.03(+0.29%)
Aug 04, 2020 10.29 10.31 10.29 10.30 23,780 +0.01(+0.10%)
Jul 31, 2020 10.29 10.29 10.29 0 +0.01(+0.10%)
Jul 30, 2020 10.32 10.32 10.28 10.28 5,154 -0.01(-0.10%)
Jul 29, 2020 10.29 10.31 10.29 10.29 3,270 +0.00(+0.00%)
Jul 28, 2020 10.28 10.31 10.28 10.29 19,386 +0.01(+0.10%)
Jul 27, 2020 10.28 10.28 10.27 10.28 2,128 -0.01(-0.10%)
Jul 24, 2020 10.25 10.30 10.25 10.29 4,081 +0.03(+0.29%)
Jul 23, 2020 10.25 10.26 10.23 10.26 22,830 +0.01(+0.10%)
Jul 22, 2020 10.28 10.28 10.25 10.25 3,962 -0.03(-0.29%)
Jul 21, 2020 10.25 10.29 10.25 10.28 3,940 -0.01(-0.10%)
Jul 20, 2020 10.25 10.29 10.25 10.29 7,098 -0.01(-0.10%)
Jul 17, 2020 10.25 10.30 10.25 10.30 4,634 +0.04(+0.39%)
Jul 16, 2020 10.26 10.26 10.20 10.26 48,079 +0.06(+0.59%)
Jul 15, 2020 10.21 10.21 10.20 10.20 5,043 +0.04(+0.39%)
Jul 14, 2020 10.21 10.21 10.16 10.16 5,850 -0.02(-0.20%)
Jul 13, 2020 10.20 10.20 10.17 10.18 10,029 -0.02(-0.20%)
Jul 10, 2020 10.20 10.20 10.20 10.20 38,229 -0.01(-0.10%)
Jul 09, 2020 10.20 10.21 10.17 10.21 40,581 +0.05(+0.49%)
Jul 08, 2020 10.16 10.18 10.15 10.16 29,430 -0.03(-0.29%)
Jul 07, 2020 10.19 10.19 10.16 10.19 26,783 +0.03(+0.30%)
Jul 06, 2020 10.14 10.16 10.14 10.16 28,919 +0.05(+0.49%)
Jul 03, 2020 10.14 10.18 10.11 10.11 19,427 -0.02(-0.20%)
Jul 02, 2020 10.13 10.13 10.13 10.13 5,700 +0.03(+0.30%)
Jun 30, 2020 10.10 10.10 10.10 0 -0.01(-0.10%)
Jun 29, 2020 10.08 10.11 10.07 10.11 21,038 +0.01(+0.10%)
Jun 26, 2020 10.12 10.12 10.10 10.10 2,150 -0.02(-0.20%)
Jun 25, 2020 10.13 10.13 10.10 10.12 4,122 +0.01(+0.10%)
Jun 24, 2020 10.13 10.13 10.11 10.11 1,211 +0.00(+0.00%)
Jun 23, 2020 10.11 10.11 10.11 10.11 2,420 +0.00(+0.00%)
Jun 22, 2020 10.12 10.12 10.09 10.11 22,012 -0.05(-0.49%)
Jun 19, 2020 10.13 10.16 10.13 10.16 10,547 +0.04(+0.40%)
Jun 18, 2020 10.14 10.15 10.10 10.12 8,109 +0.01(+0.10%)
Jun 17, 2020 10.14 10.14 10.11 10.11 7,979 +0.01(+0.10%)
Jun 16, 2020 10.06 10.10 10.06 10.10 2,322 +0.03(+0.30%)
Jun 15, 2020 10.08 10.09 10.05 10.07 12,990 -0.01(-0.10%)
Jun 12, 2020 10.12 10.12 10.00 10.08 20,318 -0.04(-0.40%)
Jun 11, 2020 10.06 10.12 10.06 10.12 4,501 +0.04(+0.40%)
Jun 10, 2020 10.09 10.13 10.08 10.08 17,363 -0.06(-0.59%)
Jun 09, 2020 10.09 10.14 10.08 10.14 472 +0.09(+0.90%)
Jun 08, 2020 10.09 10.09 10.05 10.05 6,709 +0.01(+0.10%)
Jun 05, 2020 9.970 10.04 9.970 10.04 5,601 +0.05(+0.50%)
Jun 04, 2020 9.950 9.990 9.950 9.990 16,005 +0.08(+0.81%)
Jun 03, 2020 9.960 9.960 9.890 9.910 10,531 -0.02(-0.20%)
Jun 02, 2020 9.920 9.930 9.880 9.930 3,259 +0.05(+0.51%)
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.