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 )

9.850 +0.020 (+0.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 19, 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 (%)
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.