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 21, 2024 9.830 9.830 9.830 9.830 15,900 +0.00(+0.00%)
May 17, 2024 9.830 0 +0.00(+0.00%)
May 16, 2024 9.810 9.830 9.800 9.830 10,400 +0.02(+0.20%)
May 15, 2024 9.810 9.810 9.810 9.810 7,700 +0.03(+0.31%)
May 14, 2024 9.800 9.800 9.780 9.780 12,110 -0.02(-0.20%)
May 13, 2024 9.800 9.800 9.790 9.800 7,595 +0.02(+0.20%)
May 10, 2024 9.800 9.800 9.780 9.780 9,400 -0.01(-0.10%)
May 09, 2024 9.800 9.810 9.790 9.790 44,300 +0.02(+0.20%)
May 08, 2024 9.800 9.800 9.770 9.770 18,400 -0.03(-0.31%)
May 07, 2024 9.770 9.800 9.770 9.800 6,022 +0.02(+0.20%)
May 06, 2024 9.760 9.780 9.760 9.780 24,311 -0.02(-0.20%)
May 03, 2024 9.770 9.810 9.770 9.800 20,826 +0.05(+0.51%)
May 02, 2024 9.760 9.770 9.750 9.750 5,803 +0.01(+0.10%)
May 01, 2024 9.730 9.760 9.730 9.740 2,800 -0.02(-0.20%)
Apr 30, 2024 9.720 9.760 9.720 9.760 5,127 +0.02(+0.21%)
Apr 29, 2024 9.660 9.750 9.660 9.740 7,100 -0.01(-0.10%)
Apr 26, 2024 9.720 9.750 9.710 9.750 6,900 +0.03(+0.31%)
Apr 25, 2024 9.750 9.750 9.720 9.720 22,000 -0.03(-0.31%)
Apr 24, 2024 9.760 9.760 9.750 9.750 13,038 -0.01(-0.10%)
Apr 23, 2024 9.750 9.770 9.750 9.760 25,900 -0.01(-0.10%)
Apr 22, 2024 9.770 9.770 9.750 9.770 17,900 -0.02(-0.20%)
Apr 19, 2024 9.810 9.810 9.780 9.790 2,937 +0.00(+0.00%)
Apr 18, 2024 9.800 9.800 9.780 9.790 6,900 +0.03(+0.31%)
Apr 17, 2024 9.760 9.790 9.760 9.760 3,900 -0.01(-0.10%)
Apr 16, 2024 9.790 9.790 9.760 9.770 2,400 +0.00(+0.00%)
Apr 15, 2024 9.800 9.800 9.760 9.770 1,800 +0.02(+0.21%)
Apr 12, 2024 9.780 9.780 9.750 9.750 7,589 -0.04(-0.41%)
Apr 11, 2024 9.770 9.790 9.770 9.790 6,200 +0.01(+0.10%)
Apr 10, 2024 9.790 9.790 9.770 9.780 3,600 +0.00(+0.00%)
Apr 09, 2024 9.740 9.780 9.740 9.780 19,149 +0.04(+0.41%)
Apr 08, 2024 9.780 9.780 9.740 9.740 16,340 -0.05(-0.51%)
Apr 05, 2024 9.750 9.790 9.750 9.790 7,300 +0.03(+0.31%)
Apr 04, 2024 9.780 9.780 9.760 9.760 10,300 -0.02(-0.20%)
Apr 03, 2024 9.790 9.790 9.750 9.780 21,600 +0.00(+0.00%)
Apr 02, 2024 9.740 9.780 9.740 9.780 23,600 +0.03(+0.31%)
Apr 01, 2024 9.790 9.790 9.750 9.750 13,052 -0.04(-0.41%)
Mar 28, 2024 9.790 0 +0.01(+0.10%)
Mar 27, 2024 9.740 9.800 9.740 9.780 24,100 +0.02(+0.20%)
Mar 26, 2024 9.740 9.760 9.740 9.760 26,193 +0.01(+0.10%)
Mar 25, 2024 9.760 9.770 9.740 9.750 28,600 -0.01(-0.10%)
Mar 22, 2024 9.750 9.760 9.740 9.760 8,249 +0.01(+0.10%)
Mar 21, 2024 9.760 9.770 9.750 9.750 9,100 +0.00(+0.00%)
Mar 20, 2024 9.760 9.760 9.750 9.750 10,800 -0.03(-0.31%)
Mar 19, 2024 9.770 9.780 9.770 9.780 5,725 +0.04(+0.41%)
Mar 18, 2024 9.760 9.780 9.740 9.740 16,050 -0.04(-0.41%)
Mar 15, 2024 9.780 9.790 9.780 9.780 30,445 +0.01(+0.10%)
Mar 14, 2024 9.770 9.770 9.770 9.770 22,700 +0.03(+0.31%)
Mar 13, 2024 9.770 9.770 9.740 9.740 34,300 +0.00(+0.00%)
Mar 12, 2024 9.760 9.780 9.740 9.740 21,100 +0.01(+0.10%)
Mar 11, 2024 9.770 9.770 9.730 9.730 36,707 +0.00(+0.00%)
Mar 08, 2024 9.770 9.770 9.730 9.730 7,660 -0.01(-0.10%)
Mar 07, 2024 9.760 9.760 9.740 9.740 37,500 -0.04(-0.41%)
Mar 06, 2024 9.780 9.780 9.760 9.780 58,003 +0.00(+0.00%)
Mar 05, 2024 9.750 9.780 9.750 9.780 58,600 +0.03(+0.31%)
Mar 04, 2024 9.740 9.750 9.720 9.750 34,700 +0.02(+0.21%)
Mar 01, 2024 9.750 9.750 9.730 9.730 19,000 -0.02(-0.21%)
Feb 29, 2024 9.740 9.750 9.720 9.750 25,780 +0.03(+0.31%)
Feb 28, 2024 9.730 9.730 9.700 9.720 10,800 -0.01(-0.10%)
Feb 27, 2024 9.680 9.730 9.680 9.730 10,397 +0.05(+0.52%)
Feb 26, 2024 9.690 9.710 9.680 9.680 16,700 -0.05(-0.51%)
Feb 23, 2024 9.710 9.730 9.710 9.730 23,030 -0.01(-0.10%)
Feb 22, 2024 9.710 9.740 9.700 9.740 17,083 +0.01(+0.10%)
Feb 21, 2024 9.720 9.730 9.710 9.730 35,800 +0.00(+0.00%)
Feb 20, 2024 9.730 9.730 9.690 9.730 27,211 +0.01(+0.10%)
Feb 16, 2024 9.720 0 +0.02(+0.21%)
Feb 15, 2024 9.730 9.730 9.700 9.700 21,600 +0.03(+0.31%)
Feb 14, 2024 9.710 9.710 9.670 9.670 27,200 -0.04(-0.41%)
Feb 13, 2024 9.700 9.710 9.690 9.710 7,800 +0.00(+0.00%)
Feb 12, 2024 9.710 9.710 9.660 9.710 19,600 +0.04(+0.41%)
Feb 09, 2024 9.700 9.700 9.670 9.670 6,033 -0.01(-0.10%)
Feb 08, 2024 9.700 9.720 9.680 9.680 30,900 -0.02(-0.21%)
Feb 07, 2024 9.720 9.720 9.700 9.700 25,688 -0.02(-0.21%)
Feb 06, 2024 9.720 9.730 9.690 9.720 26,479 -0.01(-0.10%)
Feb 05, 2024 9.720 9.730 9.720 9.730 14,000 +0.02(+0.21%)
Feb 02, 2024 9.750 9.750 9.710 9.710 10,793 -0.02(-0.21%)
Feb 01, 2024 9.740 9.750 9.730 9.730 27,200 +0.01(+0.10%)
Jan 31, 2024 9.700 9.720 9.700 9.720 29,900 +0.04(+0.41%)
Jan 30, 2024 9.680 9.710 9.680 9.680 7,500 +0.00(+0.00%)
Jan 29, 2024 9.710 9.730 9.680 9.680 33,248 -0.05(-0.51%)
Jan 26, 2024 9.700 9.740 9.700 9.730 24,600 +0.03(+0.31%)
Jan 25, 2024 9.710 9.710 9.690 9.700 56,160 +0.01(+0.10%)
Jan 24, 2024 9.690 9.700 9.670 9.690 23,300 +0.00(+0.00%)
Jan 23, 2024 9.710 9.710 9.690 9.690 38,255 -0.03(-0.31%)
Jan 22, 2024 9.710 9.730 9.700 9.720 26,700 -0.02(-0.21%)
Jan 19, 2024 9.700 9.740 9.700 9.740 28,920 +0.02(+0.21%)
Jan 18, 2024 9.710 9.730 9.690 9.720 38,500 +0.03(+0.31%)
Jan 17, 2024 9.700 9.720 9.690 9.690 20,000 -0.02(-0.21%)
Jan 16, 2024 9.720 9.720 9.710 9.710 41,900 +0.02(+0.21%)
Jan 15, 2024 9.710 9.710 9.680 9.690 8,400 -0.01(-0.10%)
Jan 12, 2024 9.700 9.700 9.690 9.700 22,450 +0.04(+0.41%)
Jan 11, 2024 9.680 9.690 9.660 9.660 21,950 -0.02(-0.21%)
Jan 10, 2024 9.670 9.690 9.660 9.680 24,400 +0.02(+0.21%)
Jan 09, 2024 9.660 9.690 9.660 9.660 11,800 -0.02(-0.21%)
Jan 08, 2024 9.690 9.700 9.670 9.680 8,989 -0.02(-0.21%)
Jan 05, 2024 9.670 9.700 9.670 9.700 28,900 +0.02(+0.21%)
Jan 04, 2024 9.670 9.680 9.670 9.680 14,588 +0.03(+0.31%)
Jan 03, 2024 9.660 9.690 9.650 9.650 34,761 -0.01(-0.10%)
Jan 02, 2024 9.700 9.700 9.660 9.660 9,100 -0.04(-0.41%)
Dec 29, 2023 9.700 0 +0.03(+0.31%)
Dec 28, 2023 9.710 9.710 9.640 9.670 5,589 +0.02(+0.21%)
Dec 27, 2023 9.520 9.670 9.520 9.650 16,700 -0.03(-0.31%)
Dec 22, 2023 9.680 0 +0.02(+0.21%)
Dec 21, 2023 9.670 9.670 9.660 9.660 9,400 -0.07(-0.72%)
Dec 20, 2023 9.690 9.730 9.690 9.730 12,920 +0.04(+0.41%)
Dec 19, 2023 9.670 9.710 9.670 9.690 5,350 +0.01(+0.10%)
Dec 18, 2023 9.720 9.720 9.680 9.680 18,454 -0.03(-0.31%)
Dec 15, 2023 9.670 9.710 9.670 9.710 20,800 +0.03(+0.31%)
Dec 14, 2023 9.680 9.680 9.660 9.680 16,400 -0.03(-0.31%)
Dec 13, 2023 9.650 9.720 9.650 9.710 12,700 +0.03(+0.31%)
Dec 12, 2023 9.670 9.680 9.640 9.680 7,200 +0.05(+0.52%)
Dec 11, 2023 9.670 9.680 9.630 9.630 34,800 -0.05(-0.52%)
Dec 08, 2023 9.660 9.700 9.660 9.680 23,000 +0.01(+0.10%)
Dec 07, 2023 9.660 9.680 9.660 9.670 9,500 +0.02(+0.21%)
Dec 06, 2023 9.650 9.680 9.650 9.650 23,509 -0.01(-0.10%)
Dec 05, 2023 9.630 9.680 9.630 9.660 51,344 +0.03(+0.31%)
Dec 04, 2023 9.610 9.630 9.610 9.630 17,752 +0.04(+0.42%)
Dec 01, 2023 9.600 9.610 9.590 9.590 16,937 -0.01(-0.10%)
Nov 30, 2023 9.600 9.630 9.600 9.600 7,963 -0.02(-0.21%)
Nov 29, 2023 9.610 9.620 9.610 9.620 11,800 +0.02(+0.21%)
Nov 28, 2023 9.560 9.600 9.560 9.600 17,088 +0.05(+0.52%)
Nov 27, 2023 9.570 9.570 9.550 9.550 23,700 -0.03(-0.31%)
Nov 24, 2023 9.540 9.580 9.540 9.580 11,890 +0.04(+0.42%)
Nov 23, 2023 9.530 9.570 9.530 9.540 4,109 +0.01(+0.10%)
Nov 22, 2023 9.550 9.570 9.530 9.530 38,500 -0.10(-1.04%)
Nov 21, 2023 9.610 9.630 9.610 9.630 29,100 +0.02(+0.21%)
Nov 20, 2023 9.570 9.610 9.570 9.610 14,200 +0.00(+0.00%)
Nov 17, 2023 9.590 9.620 9.580 9.610 16,699 +0.04(+0.42%)
Nov 16, 2023 9.570 9.570 9.570 9.570 6,600 -0.01(-0.10%)
Nov 15, 2023 9.610 9.610 9.570 9.580 37,700 +0.03(+0.31%)
Nov 14, 2023 9.580 9.600 9.540 9.550 34,087 -0.06(-0.62%)
Nov 13, 2023 9.570 9.610 9.570 9.610 2,247 +0.01(+0.10%)
Nov 10, 2023 9.620 9.620 9.570 9.600 37,300 +0.04(+0.42%)
Nov 09, 2023 9.560 9.590 9.560 9.560 21,028 -0.03(-0.31%)
Nov 08, 2023 9.550 9.590 9.550 9.590 14,200 +0.02(+0.21%)
Nov 07, 2023 9.560 9.580 9.550 9.570 30,962 +0.01(+0.10%)
Nov 06, 2023 9.540 9.580 9.540 9.560 17,800 +0.06(+0.63%)
Nov 03, 2023 9.540 9.560 9.500 9.500 17,444 +0.01(+0.11%)
Nov 02, 2023 9.500 9.510 9.480 9.490 18,800 +0.03(+0.32%)
Nov 01, 2023 9.440 9.490 9.440 9.460 16,300 +0.01(+0.11%)
Oct 31, 2023 9.460 9.460 9.440 9.450 38,910 -0.04(-0.42%)
Oct 30, 2023 9.490 9.490 9.470 9.490 21,000 +0.02(+0.21%)
Oct 27, 2023 9.440 9.480 9.440 9.470 10,800 +0.01(+0.11%)
Oct 26, 2023 9.460 9.460 9.450 9.460 6,800 -0.01(-0.11%)
Oct 25, 2023 9.440 9.470 9.440 9.470 15,600 +0.00(+0.00%)
Oct 24, 2023 9.440 9.470 9.440 9.470 64,200 +0.02(+0.21%)
Oct 23, 2023 9.440 9.470 9.440 9.450 20,050 -0.06(-0.63%)
Oct 20, 2023 9.500 9.510 9.480 9.510 19,143 +0.01(+0.11%)
Oct 19, 2023 9.480 9.500 9.480 9.500 35,810 -0.02(-0.21%)
Oct 18, 2023 9.520 9.520 9.500 9.520 46,300 -0.01(-0.10%)
Oct 17, 2023 9.540 9.550 9.510 9.530 9,700 -0.03(-0.31%)
Oct 16, 2023 9.570 9.570 9.520 9.560 11,587 +0.00(+0.00%)
Oct 13, 2023 9.560 9.590 9.540 9.560 35,500 +0.00(+0.00%)
Oct 12, 2023 9.560 9.560 9.530 9.560 3,892 +0.04(+0.42%)
Oct 11, 2023 9.520 9.550 9.520 9.520 18,700 -0.01(-0.10%)
Oct 10, 2023 9.510 9.530 9.500 9.530 59,740 -0.01(-0.10%)
Oct 06, 2023 9.540 0 +0.05(+0.53%)
Oct 05, 2023 9.510 9.510 9.490 9.490 29,721 -0.03(-0.32%)
Oct 04, 2023 9.560 9.560 9.520 9.520 7,535 -0.03(-0.31%)
Oct 03, 2023 9.560 9.570 9.550 9.550 9,043 -0.03(-0.31%)
Oct 02, 2023 9.580 9.580 9.580 9.580 15,000 +0.00(+0.00%)
Sep 29, 2023 9.580 9.580 9.570 9.580 40,700 +0.00(+0.00%)
Sep 28, 2023 9.570 9.580 9.560 9.580 50,006 +0.01(+0.10%)
Sep 27, 2023 9.570 9.580 9.550 9.570 11,536 +0.01(+0.10%)
Sep 26, 2023 9.590 9.600 9.560 9.560 21,740 -0.05(-0.52%)
Sep 25, 2023 9.570 9.610 9.600 9.610 22,800 +0.05(+0.52%)
Sep 22, 2023 9.570 9.570 9.560 9.560 5,600 -0.04(-0.42%)
Sep 21, 2023 9.560 9.600 9.560 9.600 16,500 -0.02(-0.21%)
Sep 20, 2023 9.620 9.620 9.600 9.620 6,413 +0.06(+0.63%)
Sep 19, 2023 9.630 9.650 9.560 9.560 45,700 -0.06(-0.62%)
Sep 18, 2023 9.640 9.640 9.620 9.620 38,192 -0.02(-0.21%)
Sep 15, 2023 9.600 9.640 9.600 9.640 3,800 +0.02(+0.21%)
Sep 14, 2023 9.610 9.630 9.610 9.620 1,266 -0.02(-0.21%)
Sep 13, 2023 9.600 9.640 9.600 9.640 7,800 +0.01(+0.10%)
Sep 12, 2023 9.600 9.630 9.600 9.630 2,100 +0.03(+0.31%)
Sep 11, 2023 9.600 9.640 9.600 9.600 17,900 +0.00(+0.00%)
Sep 08, 2023 9.630 9.630 9.600 9.600 12,400 -0.01(-0.10%)
Sep 07, 2023 9.620 9.640 9.610 9.610 11,024 +0.00(+0.00%)
Sep 06, 2023 9.610 9.640 9.610 9.610 18,556 -0.01(-0.10%)
Sep 05, 2023 9.610 9.630 9.610 9.620 4,600 +0.02(+0.21%)
Sep 01, 2023 9.600 0 -0.03(-0.31%)
Aug 31, 2023 9.640 9.640 9.610 9.630 10,893 +0.01(+0.10%)
Aug 30, 2023 9.470 9.630 9.470 9.620 10,043 -0.03(-0.31%)
Aug 29, 2023 9.630 9.650 9.620 9.650 26,163 +0.05(+0.52%)
Aug 28, 2023 9.600 9.620 9.600 9.600 6,972 -0.02(-0.21%)
Aug 25, 2023 9.600 9.640 9.600 9.620 21,980 +0.01(+0.10%)
Aug 24, 2023 9.640 9.640 9.610 9.610 4,318 +0.01(+0.10%)
Aug 23, 2023 9.630 9.630 9.590 9.600 8,600 -0.04(-0.41%)
Aug 22, 2023 9.640 9.650 9.640 9.640 12,200 +0.00(+0.00%)
Aug 21, 2023 9.690 9.690 9.640 9.640 4,325 -0.05(-0.52%)
Aug 18, 2023 9.680 9.710 9.680 9.690 55,775 +0.01(+0.10%)
Aug 17, 2023 9.660 9.690 9.650 9.680 15,217 +0.03(+0.31%)
Aug 16, 2023 9.660 9.660 9.640 9.650 8,149 -0.05(-0.52%)
Aug 15, 2023 9.690 9.700 9.660 9.700 61,998 +0.04(+0.41%)
Aug 14, 2023 9.680 9.690 9.660 9.660 10,688 -0.04(-0.41%)
Aug 11, 2023 9.700 9.700 9.700 9.700 8,317 -0.01(-0.10%)
Aug 10, 2023 9.700 9.710 9.670 9.710 7,403 +0.01(+0.10%)
Aug 09, 2023 9.670 9.700 9.670 9.700 15,633 +0.00(+0.00%)
Aug 08, 2023 9.650 9.700 9.650 9.700 18,100 -0.02(-0.21%)
Aug 04, 2023 9.720 0 +0.04(+0.41%)
Aug 03, 2023 9.690 9.690 9.680 9.680 7,700 +0.00(+0.00%)
Aug 02, 2023 9.680 9.680 9.680 9.680 8,900 +0.04(+0.41%)
Aug 01, 2023 9.670 9.670 9.640 9.640 6,980 -0.03(-0.31%)
Jul 31, 2023 9.670 9.670 9.650 9.670 9,904 -0.01(-0.10%)
Jul 28, 2023 9.640 9.680 9.640 9.680 20,900 +0.02(+0.21%)
Jul 27, 2023 9.630 9.660 9.630 9.660 20,300 +0.01(+0.10%)
Jul 26, 2023 9.660 9.670 9.640 9.650 11,600 +0.00(+0.00%)
Jul 25, 2023 9.680 9.680 9.640 9.650 26,137 -0.03(-0.31%)
Jul 24, 2023 9.680 9.680 9.650 9.680 37,594 +0.04(+0.41%)
Jul 21, 2023 9.640 9.690 9.640 9.640 7,280 -0.05(-0.52%)
Jul 20, 2023 9.670 9.700 9.660 9.690 31,400 +0.02(+0.21%)
Jul 19, 2023 9.670 9.710 9.670 9.670 21,100 +0.01(+0.10%)
Jul 18, 2023 9.680 9.700 9.660 9.660 45,179 +0.00(+0.00%)
Jul 17, 2023 9.810 9.810 9.650 9.660 38,500 -0.04(-0.41%)
Jul 14, 2023 9.660 9.700 9.660 9.700 12,700 +0.03(+0.31%)
Jul 13, 2023 9.630 9.670 9.630 9.670 5,956 +0.04(+0.42%)
Jul 12, 2023 9.660 9.660 9.620 9.630 29,395 +0.00(+0.00%)
Jul 11, 2023 9.650 9.650 9.630 9.630 12,500 +0.00(+0.00%)
Jul 10, 2023 9.670 9.670 9.630 9.630 9,036 -0.06(-0.62%)
Jul 07, 2023 9.670 9.690 9.670 9.690 16,500 +0.01(+0.10%)
Jul 06, 2023 9.640 9.680 9.640 9.680 32,700 +0.01(+0.10%)
Jul 05, 2023 9.680 9.680 9.640 9.670 15,800 +0.03(+0.31%)
Jul 04, 2023 9.650 9.650 9.640 9.640 14,067 +0.03(+0.31%)
Jun 30, 2023 9.610 0 -0.03(-0.31%)
Jun 29, 2023 9.660 9.660 9.640 9.640 6,200 -0.03(-0.31%)
Jun 28, 2023 9.640 9.670 9.640 9.670 21,173 +0.04(+0.42%)
Jun 27, 2023 9.630 9.660 9.630 9.630 17,600 -0.01(-0.10%)
Jun 26, 2023 9.650 9.650 9.620 9.640 10,811 -0.01(-0.10%)
Jun 23, 2023 9.610 9.650 9.610 9.650 7,887 +0.04(+0.42%)
Jun 22, 2023 9.630 9.630 9.610 9.610 7,415 -0.05(-0.52%)
Jun 21, 2023 9.690 9.690 9.660 9.660 32,000 +0.01(+0.10%)
Jun 20, 2023 9.670 9.690 9.650 9.650 36,457 +0.00(+0.00%)
Jun 19, 2023 9.670 9.670 9.630 9.650 2,931 +0.01(+0.10%)
Jun 16, 2023 9.680 9.680 9.640 9.640 20,800 -0.04(-0.41%)
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.