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 )

9.840 +0.010 (+0.10%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 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 (%)
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 34,600 -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%)
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.