Picton Mahoney Fortified Income Alternative Fund ETF (PFIA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.77 | 9.81 | 9.77 | 9.80 | 9.80 | 20,826 |
| 02 May 2024 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 5,800 |
| 01 May 2024 | 9.73 | 9.76 | 9.73 | 9.74 | 9.74 | 2,800 |
| 30 Apr 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | 5,100 |
| 29 Apr 2024 | 9.66 | 9.75 | 9.66 | 9.74 | 9.74 | 7,100 |
| 26 Apr 2024 | 9.72 | 9.75 | 9.71 | 9.75 | 9.75 | 6,900 |
| 25 Apr 2024 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 22,000 |
| 24 Apr 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 13,000 |
| 23 Apr 2024 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 25,900 |
| 22 Apr 2024 | 9.77 | 9.77 | 9.75 | 9.77 | 9.77 | 17,900 |
| 22 Apr 2024 | 0.032 Dividend | |||||
| 19 Apr 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.75 | 2,900 |
| 18 Apr 2024 | 9.80 | 9.80 | 9.78 | 9.79 | 9.76 | 6,900 |
| 17 Apr 2024 | 9.76 | 9.79 | 9.76 | 9.76 | 9.73 | 3,900 |
| 16 Apr 2024 | 9.79 | 9.79 | 9.76 | 9.77 | 9.74 | 2,400 |
| 15 Apr 2024 | 9.80 | 9.80 | 9.76 | 9.77 | 9.74 | 1,800 |
| 12 Apr 2024 | 9.78 | 9.78 | 9.75 | 9.75 | 9.72 | 7,600 |
| 11 Apr 2024 | 9.77 | 9.79 | 9.77 | 9.79 | 9.76 | 6,200 |
| 10 Apr 2024 | 9.79 | 9.79 | 9.77 | 9.78 | 9.75 | 3,600 |
| 09 Apr 2024 | 9.74 | 9.78 | 9.74 | 9.78 | 9.75 | 19,100 |
| 08 Apr 2024 | 9.78 | 9.78 | 9.74 | 9.74 | 9.71 | 16,300 |
| 05 Apr 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.76 | 7,300 |
| 04 Apr 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.73 | 10,300 |
| 03 Apr 2024 | 9.79 | 9.79 | 9.75 | 9.78 | 9.75 | 21,600 |
| 02 Apr 2024 | 9.74 | 9.78 | 9.74 | 9.78 | 9.75 | 23,600 |
| 01 Apr 2024 | 9.79 | 9.79 | 9.75 | 9.75 | 9.72 | 13,100 |
| 28 Mar 2024 | 9.79 | 9.79 | 9.76 | 9.79 | 9.76 | 29,400 |
| 27 Mar 2024 | 9.74 | 9.80 | 9.74 | 9.78 | 9.75 | 24,100 |
| 26 Mar 2024 | 9.74 | 9.76 | 9.74 | 9.76 | 9.73 | 26,200 |
| 25 Mar 2024 | 9.76 | 9.77 | 9.74 | 9.75 | 9.72 | 28,600 |
| 22 Mar 2024 | 9.75 | 9.76 | 9.74 | 9.76 | 9.73 | 8,200 |
| 21 Mar 2024 | 9.76 | 9.77 | 9.75 | 9.75 | 9.72 | 9,100 |
| 20 Mar 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.72 | 10,800 |
| 20 Mar 2024 | 0.024 Dividend | |||||
| 19 Mar 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.72 | 5,700 |
| 18 Mar 2024 | 9.76 | 9.78 | 9.74 | 9.74 | 9.68 | 16,100 |
| 15 Mar 2024 | 9.78 | 9.79 | 9.78 | 9.78 | 9.72 | 30,400 |
| 14 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | 22,700 |
| 13 Mar 2024 | 9.77 | 9.77 | 9.74 | 9.74 | 9.68 | 34,300 |
| 12 Mar 2024 | 9.76 | 9.78 | 9.74 | 9.74 | 9.68 | 21,100 |
| 11 Mar 2024 | 9.77 | 9.77 | 9.73 | 9.73 | 9.67 | 36,700 |
| 08 Mar 2024 | 9.77 | 9.77 | 9.73 | 9.73 | 9.67 | 7,700 |
| 07 Mar 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.68 | 37,500 |
| 06 Mar 2024 | 9.78 | 9.78 | 9.76 | 9.78 | 9.72 | 58,000 |
| 05 Mar 2024 | 9.75 | 9.78 | 9.75 | 9.78 | 9.72 | 58,600 |
| 04 Mar 2024 | 9.74 | 9.75 | 9.72 | 9.75 | 9.69 | 34,700 |
| 01 Mar 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.67 | 19,000 |
| 29 Feb 2024 | 9.74 | 9.75 | 9.72 | 9.75 | 9.69 | 25,800 |
| 28 Feb 2024 | 9.73 | 9.73 | 9.70 | 9.72 | 9.66 | 10,800 |
| 27 Feb 2024 | 9.68 | 9.73 | 9.68 | 9.73 | 9.67 | 10,400 |
| 26 Feb 2024 | 9.69 | 9.71 | 9.68 | 9.68 | 9.62 | 16,700 |
| 23 Feb 2024 | 9.71 | 9.73 | 9.71 | 9.73 | 9.67 | 23,000 |
| 22 Feb 2024 | 9.71 | 9.74 | 9.70 | 9.74 | 9.68 | 17,100 |
| 21 Feb 2024 | 9.72 | 9.73 | 9.71 | 9.73 | 9.67 | 35,800 |
| 21 Feb 2024 | 0.025 Dividend | |||||
| 20 Feb 2024 | 9.73 | 9.73 | 9.69 | 9.73 | 9.65 | 27,200 |
| 16 Feb 2024 | 9.71 | 9.72 | 9.69 | 9.72 | 9.64 | 18,000 |
| 15 Feb 2024 | 9.73 | 9.73 | 9.70 | 9.70 | 9.62 | 21,600 |
| 14 Feb 2024 | 9.71 | 9.71 | 9.67 | 9.67 | 9.59 | 27,200 |
| 13 Feb 2024 | 9.70 | 9.71 | 9.69 | 9.71 | 9.63 | 7,800 |
| 12 Feb 2024 | 9.71 | 9.71 | 9.66 | 9.71 | 9.63 | 19,600 |
| 09 Feb 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.59 | 6,000 |
| 08 Feb 2024 | 9.70 | 9.72 | 9.68 | 9.68 | 9.60 | 30,900 |
| 07 Feb 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.62 | 25,700 |
| 06 Feb 2024 | 9.72 | 9.73 | 9.69 | 9.72 | 9.64 | 26,500 |
| 05 Feb 2024 | 9.72 | 9.73 | 9.72 | 9.73 | 9.65 | 14,000 |
| 02 Feb 2024 | 9.75 | 9.75 | 9.71 | 9.71 | 9.63 | 10,800 |
| 01 Feb 2024 | 9.74 | 9.75 | 9.73 | 9.73 | 9.65 | 27,200 |
| 31 Jan 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.64 | 29,900 |
| 30 Jan 2024 | 9.68 | 9.71 | 9.68 | 9.68 | 9.60 | 7,500 |
| 29 Jan 2024 | 9.71 | 9.73 | 9.68 | 9.68 | 9.60 | 33,200 |
| 26 Jan 2024 | 9.70 | 9.74 | 9.70 | 9.73 | 9.65 | 24,600 |
| 25 Jan 2024 | 9.71 | 9.71 | 9.69 | 9.70 | 9.62 | 56,200 |
| 24 Jan 2024 | 9.69 | 9.70 | 9.67 | 9.69 | 9.61 | 23,300 |
| 23 Jan 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.61 | 38,300 |
| 23 Jan 2024 | 0.037 Dividend | |||||
| 22 Jan 2024 | 9.71 | 9.73 | 9.70 | 9.72 | 9.60 | 26,700 |
| 19 Jan 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.62 | 28,900 |
| 18 Jan 2024 | 9.71 | 9.73 | 9.69 | 9.72 | 9.60 | 38,500 |
| 17 Jan 2024 | 9.70 | 9.72 | 9.69 | 9.69 | 9.57 | 20,000 |
| 16 Jan 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 9.59 | 41,900 |
| 15 Jan 2024 | 9.71 | 9.71 | 9.68 | 9.69 | 9.57 | 8,400 |
| 12 Jan 2024 | 9.70 | 9.70 | 9.69 | 9.70 | 9.58 | 22,500 |
| 11 Jan 2024 | 9.68 | 9.69 | 9.66 | 9.66 | 9.54 | 22,000 |
| 10 Jan 2024 | 9.67 | 9.69 | 9.66 | 9.68 | 9.56 | 24,400 |
| 09 Jan 2024 | 9.66 | 9.69 | 9.66 | 9.66 | 9.54 | 11,800 |
| 08 Jan 2024 | 9.69 | 9.70 | 9.67 | 9.68 | 9.56 | 9,000 |
| 05 Jan 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.58 | 28,900 |
| 04 Jan 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.56 | 14,600 |
| 03 Jan 2024 | 9.66 | 9.69 | 9.65 | 9.65 | 9.53 | 34,800 |
| 02 Jan 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.54 | 9,100 |
| 29 Dec 2023 | 9.66 | 9.70 | 9.66 | 9.70 | 9.58 | 2,100 |
| 28 Dec 2023 | 9.71 | 9.71 | 9.64 | 9.67 | 9.55 | 5,600 |
| 27 Dec 2023 | 9.52 | 9.67 | 9.52 | 9.65 | 9.53 | 16,700 |
| 22 Dec 2023 | 9.67 | 9.69 | 9.66 | 9.68 | 9.56 | 12,500 |
| 21 Dec 2023 | 9.67 | 9.67 | 9.66 | 9.66 | 9.54 | 9,400 |
| 21 Dec 2023 | 0.061 Dividend | |||||
| 20 Dec 2023 | 9.69 | 9.73 | 9.69 | 9.73 | 9.55 | 12,900 |
| 19 Dec 2023 | 9.67 | 9.71 | 9.67 | 9.69 | 9.51 | 5,400 |
| 18 Dec 2023 | 9.72 | 9.72 | 9.68 | 9.68 | 9.50 | 18,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.