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, 2022 9.700 9.700 9.650 9.650 659 -0.08(-0.82%)
Sep 29, 2022 9.670 9.730 9.640 9.730 25,025 +0.06(+0.62%)
Sep 28, 2022 9.680 9.700 9.670 9.670 3,864 +0.00(+0.00%)
Sep 27, 2022 9.710 9.710 9.670 9.670 18,345 -0.04(-0.41%)
Sep 26, 2022 9.710 9.710 9.680 9.710 13,257 -0.01(-0.10%)
Sep 23, 2022 9.730 9.730 9.710 9.720 11,629 +0.01(+0.10%)
Sep 22, 2022 9.740 9.760 9.710 9.710 29,737 -0.01(-0.10%)
Sep 21, 2022 9.770 9.770 9.720 9.720 4,281 -0.02(-0.21%)
Sep 20, 2022 9.760 9.760 9.740 9.740 11,642 -0.06(-0.61%)
Sep 19, 2022 9.830 9.830 9.760 9.800 17,873 +0.03(+0.31%)
Sep 16, 2022 9.800 9.800 9.770 9.770 13,682 -0.01(-0.10%)
Sep 15, 2022 9.800 9.800 9.780 9.780 14,039 +0.03(+0.31%)
Sep 14, 2022 9.840 9.840 9.750 9.750 27,390 -0.07(-0.71%)
Sep 13, 2022 9.820 9.820 9.800 9.820 4,385 -0.01(-0.10%)
Sep 12, 2022 9.850 9.860 9.830 9.830 13,334 +0.01(+0.10%)
Sep 09, 2022 9.810 9.840 9.810 9.820 9,558 -0.01(-0.10%)
Sep 08, 2022 9.830 9.830 9.800 9.830 15,099 +0.01(+0.10%)
Sep 07, 2022 9.820 9.830 9.800 9.820 5,741 +0.06(+0.61%)
Sep 06, 2022 9.830 9.830 9.760 9.760 10,112 +0.01(+0.10%)
Sep 02, 2022 9.750 0 -0.10(-1.02%)
Sep 01, 2022 9.820 9.850 9.820 9.850 14,518 +0.04(+0.41%)
Aug 31, 2022 9.830 9.860 9.810 9.810 15,541 -0.01(-0.10%)
Aug 30, 2022 9.840 9.840 9.810 9.820 9,227 -0.02(-0.20%)
Aug 29, 2022 9.860 9.870 9.830 9.840 8,201 +0.00(+0.00%)
Aug 26, 2022 9.880 9.880 9.840 9.840 16,570 -0.04(-0.40%)
Aug 25, 2022 9.840 9.880 9.840 9.880 7,954 +0.03(+0.30%)
Aug 24, 2022 9.860 9.860 9.840 9.850 13,352 +0.00(+0.00%)
Aug 23, 2022 9.890 9.890 9.850 9.850 3,815 -0.03(-0.30%)
Aug 22, 2022 9.900 9.900 9.880 9.880 17,511 -0.02(-0.20%)
Aug 19, 2022 9.920 9.920 9.890 9.900 20,012 -0.01(-0.10%)
Aug 18, 2022 9.910 9.910 9.890 9.910 14,867 -0.02(-0.20%)
Aug 17, 2022 9.910 9.950 9.890 9.930 27,705 -0.01(-0.10%)
Aug 16, 2022 9.910 9.950 9.890 9.940 44,619 +0.00(+0.00%)
Aug 15, 2022 9.940 9.940 9.860 9.940 20,288 +0.09(+0.91%)
Aug 12, 2022 9.920 9.920 9.850 9.850 23,437 -0.04(-0.40%)
Aug 11, 2022 9.870 9.890 9.820 9.890 47,711 +0.01(+0.10%)
Aug 10, 2022 9.840 9.880 9.840 9.880 27,737 +0.04(+0.41%)
Aug 09, 2022 9.860 9.900 9.840 9.840 25,386 -0.06(-0.61%)
Aug 08, 2022 9.880 9.920 9.880 9.900 10,689 -0.01(-0.10%)
Aug 05, 2022 9.890 9.920 9.860 9.910 21,791 -0.02(-0.20%)
Aug 04, 2022 9.890 9.930 9.850 9.930 25,803 +0.08(+0.81%)
Aug 03, 2022 9.880 9.880 9.850 9.850 15,644 +0.01(+0.10%)
Aug 02, 2022 9.880 9.880 9.830 9.840 15,737 -0.01(-0.10%)
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%)
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.