Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.45 10.45 10.43 10.44 10,851 +0.00(+0.00%)
Sep 29, 2020 10.46 10.46 10.44 10.44 1,404 -0.01(-0.10%)
Sep 28, 2020 10.45 10.45 10.45 10.45 1,009 -0.02(-0.19%)
Sep 25, 2020 10.42 10.47 10.42 10.47 3,588 -0.03(-0.29%)
Sep 24, 2020 10.46 10.51 10.46 10.50 151,700 +0.02(+0.19%)
Sep 23, 2020 10.48 10.48 10.44 10.48 15,420 +0.00(+0.00%)
Sep 22, 2020 10.48 10.48 10.45 10.48 18,317 -0.03(-0.29%)
Sep 21, 2020 10.46 10.51 10.46 10.51 13,508 -0.01(-0.10%)
Sep 18, 2020 10.51 10.52 10.49 10.52 18,782 +0.01(+0.10%)
Sep 17, 2020 10.52 10.52 10.46 10.51 21,730 +0.01(+0.10%)
Sep 16, 2020 10.51 10.51 10.47 10.50 23,011 +0.00(+0.00%)
Sep 15, 2020 10.51 10.51 10.49 10.50 16,762 +0.01(+0.10%)
Sep 14, 2020 10.49 10.49 10.48 10.49 9,454 +0.04(+0.38%)
Sep 11, 2020 10.45 10.48 10.45 10.45 3,072 -0.02(-0.19%)
Sep 10, 2020 10.48 10.48 10.45 10.47 3,993 +0.02(+0.19%)
Sep 09, 2020 10.49 10.49 10.45 10.45 16,354 -0.03(-0.29%)
Sep 08, 2020 10.45 10.49 10.45 10.48 3,073 +0.01(+0.10%)
Sep 04, 2020 10.47 10.47 10.47 0 +0.01(+0.10%)
Sep 03, 2020 10.46 10.46 10.43 10.46 3,391 +0.00(+0.00%)
Sep 02, 2020 10.40 10.46 10.40 10.46 10,931 +0.01(+0.10%)
Sep 01, 2020 10.45 10.45 10.42 10.45 5,886 +0.05(+0.48%)
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%)
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.