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 )

9.980 +0.030 (+0.30%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 26, 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 26, 2024 9.950 9.990 9.950 9.980 9,742 +0.03(+0.30%)
Sep 25, 2024 9.980 9.980 9.950 9.950 14,600 -0.04(-0.40%)
Sep 24, 2024 9.960 9.990 9.960 9.990 16,760 +0.07(+0.71%)
Sep 23, 2024 9.950 9.950 9.920 9.920 5,700 -0.08(-0.80%)
Sep 20, 2024 9.970 10.00 9.970 10.00 900 +0.01(+0.10%)
Sep 19, 2024 10.00 10.00 9.980 9.990 11,400 -0.01(-0.10%)
Sep 18, 2024 10.00 10.01 9.980 10.00 16,100 +0.00(+0.00%)
Sep 17, 2024 10.00 10.00 10.00 10.00 11,500 +0.00(+0.00%)
Sep 16, 2024 10.00 10.00 10.00 10.00 15,800 +0.01(+0.10%)
Sep 13, 2024 10.00 10.00 9.980 9.990 11,350 -0.01(-0.10%)
Sep 12, 2024 10.00 10.00 10.00 10.00 9,758 +0.02(+0.20%)
Sep 11, 2024 9.970 10.01 9.970 9.980 2,600 +0.01(+0.10%)
Sep 10, 2024 10.00 10.00 9.970 9.970 18,702 -0.03(-0.30%)
Sep 09, 2024 10.00 10.00 9.980 10.00 14,400 +0.01(+0.10%)
Sep 06, 2024 9.970 10.01 9.970 9.990 39,400 +0.01(+0.10%)
Sep 05, 2024 9.990 9.990 9.970 9.980 24,300 +0.00(+0.00%)
Sep 04, 2024 9.950 9.980 9.950 9.980 17,903 +0.02(+0.20%)
Sep 03, 2024 9.960 9.970 9.950 9.960 17,700 +0.00(+0.00%)
Aug 30, 2024 9.960 0 +0.00(+0.00%)
Aug 29, 2024 9.970 9.970 9.930 9.960 8,600 +0.04(+0.40%)
Aug 28, 2024 9.950 9.950 9.920 9.920 12,600 -0.02(-0.20%)
Aug 27, 2024 9.920 9.950 9.920 9.940 2,724 +0.00(+0.00%)
Aug 26, 2024 9.920 9.950 9.920 9.940 4,810 +0.03(+0.30%)
Aug 23, 2024 9.930 9.940 9.910 9.910 10,000 -0.06(-0.60%)
Aug 22, 2024 9.970 9.970 9.940 9.970 3,305 +0.04(+0.40%)
Aug 21, 2024 9.940 9.960 9.930 9.930 5,795 -0.04(-0.40%)
Aug 20, 2024 9.920 9.970 9.920 9.970 15,000 +0.06(+0.61%)
Aug 19, 2024 9.910 9.940 9.900 9.910 10,000 -0.04(-0.40%)
Aug 16, 2024 9.940 9.950 9.930 9.950 1,100 +0.02(+0.20%)
Aug 15, 2024 9.950 9.950 9.930 9.930 1,981 -0.04(-0.40%)
Aug 14, 2024 9.970 9.970 9.950 9.970 8,100 +0.00(+0.00%)
Aug 13, 2024 9.970 9.970 9.950 9.970 14,800 +0.01(+0.10%)
Aug 12, 2024 9.970 9.970 9.960 9.960 900 +0.01(+0.10%)
Aug 09, 2024 9.940 9.960 9.940 9.950 2,850 -0.02(-0.20%)
Aug 08, 2024 9.970 9.970 9.970 9.970 19,300 +0.02(+0.20%)
Aug 07, 2024 9.980 9.980 9.950 9.950 13,676 -0.04(-0.40%)
Aug 06, 2024 9.960 9.990 9.960 9.990 8,681 +0.04(+0.40%)
Aug 02, 2024 9.950 0 +0.03(+0.30%)
Aug 01, 2024 9.910 9.920 9.910 9.920 7,025 +0.00(+0.00%)
Jul 31, 2024 9.910 9.920 9.910 9.920 3,500 +0.04(+0.40%)
Jul 30, 2024 9.910 9.910 9.880 9.880 18,600 -0.02(-0.20%)
Jul 29, 2024 9.880 9.900 9.880 9.900 11,200 +0.00(+0.00%)
Jul 26, 2024 9.860 9.900 9.860 9.900 18,400 +0.01(+0.10%)
Jul 25, 2024 9.890 9.890 9.880 9.890 6,400 +0.05(+0.51%)
Jul 24, 2024 9.840 9.840 9.810 9.840 13,600 -0.06(-0.61%)
Jul 23, 2024 9.860 9.900 9.860 9.900 1,600 +0.00(+0.00%)
Jul 22, 2024 9.890 9.900 9.880 9.900 13,800 +0.01(+0.10%)
Jul 19, 2024 9.890 9.900 9.880 9.890 10,700 +0.00(+0.00%)
Jul 18, 2024 9.920 9.920 9.880 9.890 62,600 +0.00(+0.00%)
Jul 17, 2024 9.890 9.900 9.890 9.890 61,400 -0.01(-0.10%)
Jul 16, 2024 9.900 9.900 9.880 9.900 21,804 +0.01(+0.10%)
Jul 15, 2024 9.910 9.910 9.860 9.890 16,500 +0.00(+0.00%)
Jul 12, 2024 9.860 9.890 9.860 9.890 5,600 +0.03(+0.30%)
Jul 11, 2024 9.860 9.860 9.860 9.860 500 -0.02(-0.20%)
Jul 10, 2024 9.900 9.900 9.860 9.880 19,600 +0.00(+0.00%)
Jul 09, 2024 9.880 9.880 9.880 9.880 4,500 +0.00(+0.00%)
Jul 08, 2024 9.880 9.880 9.870 9.880 12,000 +0.03(+0.30%)
Jul 05, 2024 9.830 9.860 9.830 9.850 2,650 +0.02(+0.20%)
Jul 04, 2024 9.870 9.870 9.830 9.830 4,910 -0.03(-0.30%)
Jul 03, 2024 9.820 9.860 9.820 9.860 10,000 +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.