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: 3:44 PM EDT, May 21, 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 (%)
May 29, 2020 9.900 9.920 9.890 9.890 10,597 -0.02(-0.20%)
May 28, 2020 9.910 9.910 9.870 9.910 6,551 +0.05(+0.51%)
May 27, 2020 9.890 9.890 9.860 9.860 10,261 +0.01(+0.10%)
May 26, 2020 9.880 9.880 9.850 9.850 4,018 +0.00(+0.00%)
May 25, 2020 9.860 9.910 9.850 9.850 10,735 -0.03(-0.30%)
May 22, 2020 9.890 9.890 9.860 9.880 7,593 +0.03(+0.30%)
May 21, 2020 9.880 9.890 9.850 9.850 16,400 +0.02(+0.20%)
May 20, 2020 9.890 9.890 9.830 9.830 7,040 -0.02(-0.20%)
May 19, 2020 9.890 9.890 9.850 9.850 2,829 +0.00(+0.00%)
May 15, 2020 9.850 9.850 9.850 0 -0.05(-0.51%)
May 14, 2020 9.900 9.920 9.860 9.900 57,311 -0.05(-0.50%)
May 13, 2020 9.940 9.950 9.920 9.950 12,838 +0.04(+0.40%)
May 12, 2020 9.900 9.940 9.900 9.910 7,136 -0.03(-0.30%)
May 11, 2020 9.930 9.940 9.920 9.940 11,586 +0.00(+0.00%)
May 08, 2020 9.890 9.940 9.890 9.940 8,701 +0.02(+0.20%)
May 07, 2020 9.900 9.920 9.870 9.920 33,669 +0.01(+0.10%)
May 06, 2020 9.920 9.920 9.880 9.910 16,594 -0.01(-0.10%)
May 05, 2020 9.900 9.930 9.900 9.920 7,323 -0.03(-0.30%)
May 04, 2020 9.960 9.960 9.900 9.950 5,466 +0.00(+0.00%)
May 01, 2020 9.920 9.950 9.910 9.950 11,505 +0.10(+1.02%)
Apr 30, 2020 9.800 9.890 9.800 9.850 137,640 +0.02(+0.20%)
Apr 29, 2020 9.880 9.880 9.810 9.830 196,532 -0.05(-0.51%)
Apr 28, 2020 9.850 9.880 9.830 9.880 17,336 +0.02(+0.20%)
Apr 27, 2020 9.840 9.860 9.830 9.860 21,398 +0.01(+0.10%)
Apr 24, 2020 9.850 9.860 9.850 9.850 3,811 -0.01(-0.10%)
Apr 23, 2020 9.880 9.880 9.800 9.860 10,308 +0.00(+0.00%)
Apr 22, 2020 9.900 9.900 9.840 9.860 10,013 +0.01(+0.10%)
Apr 21, 2020 10.05 10.05 9.850 9.850 8,254 -0.14(-1.40%)
Apr 20, 2020 10.07 10.07 9.990 9.990 9,243 -0.06(-0.60%)
Apr 17, 2020 10.03 10.05 10.02 10.05 11,344 +0.03(+0.30%)
Apr 16, 2020 9.990 10.02 9.990 10.02 4,289 +0.02(+0.20%)
Apr 15, 2020 9.930 10.03 9.890 10.00 14,062 +0.08(+0.81%)
Apr 14, 2020 9.900 9.920 9.900 9.920 15,002 +0.20(+2.06%)
Apr 13, 2020 9.890 9.910 9.720 9.720 19,063 -0.03(-0.31%)
Apr 09, 2020 9.750 9.750 9.750 0 +0.12(+1.25%)
Apr 08, 2020 9.660 9.660 9.620 9.630 20,825 +0.00(+0.00%)
Apr 07, 2020 9.630 9.630 9.580 9.630 8,584 -0.03(-0.31%)
Apr 06, 2020 9.510 9.660 9.510 9.660 6,823 +0.06(+0.63%)
Apr 03, 2020 9.570 9.600 9.570 9.600 9,969 +0.03(+0.31%)
Apr 02, 2020 9.580 9.590 9.570 9.570 3,447 +0.07(+0.74%)
Apr 01, 2020 9.550 9.560 9.500 9.500 5,698 -0.12(-1.25%)
Mar 31, 2020 9.600 9.650 9.600 9.620 13,366 +0.04(+0.42%)
Mar 30, 2020 9.620 9.620 9.580 9.580 2,811 +0.17(+1.81%)
Mar 27, 2020 9.450 9.610 9.410 9.410 5,242 -0.04(-0.42%)
Mar 26, 2020 9.350 9.490 9.350 9.450 6,644 +0.10(+1.07%)
Mar 25, 2020 9.100 9.350 9.000 9.350 9,987 +0.55(+6.25%)
Mar 24, 2020 9.120 9.130 8.800 8.800 1,500 +0.11(+1.27%)
Mar 23, 2020 9.320 9.320 8.690 8.690 2,722 -0.77(-8.14%)
Mar 20, 2020 9.430 9.460 9.250 9.460 1,300 -0.01(-0.11%)
Mar 19, 2020 8.600 9.470 8.600 9.470 13,738 +0.07(+0.74%)
Mar 18, 2020 9.550 9.550 9.400 9.400 7,823 -0.15(-1.57%)
Mar 17, 2020 8.600 9.850 8.600 9.550 11,423 -0.54(-5.35%)
Mar 16, 2020 9.000 10.09 8.610 10.09 5,550 -0.05(-0.49%)
Mar 13, 2020 10.10 10.14 9.950 10.14 36,807 +0.01(+0.10%)
Mar 12, 2020 10.13 10.27 10.13 10.13 6,700 -0.17(-1.65%)
Mar 11, 2020 10.20 10.33 10.20 10.30 8,075 +0.06(+0.59%)
Mar 10, 2020 10.39 10.39 10.24 10.24 14,939 -0.09(-0.87%)
Mar 09, 2020 10.38 10.38 10.33 10.33 21,233 -0.05(-0.48%)
Mar 06, 2020 10.42 10.42 10.38 10.38 5,334 -0.06(-0.57%)
Mar 05, 2020 10.40 10.44 10.40 10.44 21,686 -0.01(-0.10%)
Mar 04, 2020 10.40 10.45 10.40 10.45 28,000 -0.01(-0.10%)
Mar 03, 2020 10.43 10.46 10.42 10.46 70,036 +0.06(+0.58%)
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.