Canada markets open in 6 hours 2 minutes

Picton Mahoney Fortified Income Alternative Fund ETF (PFIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.75-0.01 (-0.10%)
At close: 03:56PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20249.769.769.759.759.7513,000
Apr 23, 20249.759.779.759.769.7625,900
Apr 22, 20249.779.779.759.779.7717,900
Apr 22, 20240.032 Dividend
Apr 19, 20249.819.819.789.789.752,900
Apr 18, 20249.809.809.789.799.766,900
Apr 17, 20249.769.799.769.769.733,900
Apr 16, 20249.799.799.769.779.742,400
Apr 15, 20249.809.809.769.779.741,800
Apr 12, 20249.789.789.759.759.727,600
Apr 11, 20249.779.799.779.799.766,200
Apr 10, 20249.799.799.779.789.753,600
Apr 09, 20249.749.789.749.789.7519,100
Apr 08, 20249.789.789.749.749.7116,300
Apr 05, 20249.759.799.759.799.767,300
Apr 04, 20249.789.789.769.769.7310,300
Apr 03, 20249.799.799.759.789.7521,600
Apr 02, 20249.749.789.749.789.7523,600
Apr 01, 20249.799.799.759.759.7213,100
Mar 28, 20249.799.799.769.799.7629,400
Mar 27, 20249.749.809.749.789.7524,100
Mar 26, 20249.749.769.749.769.7326,200
Mar 25, 20249.769.779.749.759.7228,600
Mar 22, 20249.759.769.749.769.738,200
Mar 21, 20249.769.779.759.759.729,100
Mar 20, 20249.769.769.759.759.7210,800
Mar 20, 20240.024 Dividend
Mar 19, 20249.779.789.779.789.725,700
Mar 18, 20249.769.789.749.749.6816,100
Mar 15, 20249.789.799.789.789.7230,400
Mar 14, 20249.779.779.779.779.7122,700
Mar 13, 20249.779.779.749.749.6834,300
Mar 12, 20249.769.789.749.749.6821,100
Mar 11, 20249.779.779.739.739.6736,700
Mar 08, 20249.779.779.739.739.677,700
Mar 07, 20249.769.769.749.749.6837,500
Mar 06, 20249.789.789.769.789.7258,000
Mar 05, 20249.759.789.759.789.7258,600
Mar 04, 20249.749.759.729.759.6934,700
Mar 01, 20249.759.759.739.739.6719,000
Feb 29, 20249.749.759.729.759.6925,800
Feb 28, 20249.739.739.709.729.6610,800
Feb 27, 20249.689.739.689.739.6710,400
Feb 26, 20249.699.719.689.689.6216,700
Feb 23, 20249.719.739.719.739.6723,000
Feb 22, 20249.719.749.709.749.6817,100
Feb 21, 20249.729.739.719.739.6735,800
Feb 21, 20240.025 Dividend
Feb 20, 20249.739.739.699.739.6527,200
Feb 16, 20249.719.729.699.729.6418,000
Feb 15, 20249.739.739.709.709.6221,600
Feb 14, 20249.719.719.679.679.5927,200
Feb 13, 20249.709.719.699.719.637,800
Feb 12, 20249.719.719.669.719.6319,600
Feb 09, 20249.709.709.679.679.596,000
Feb 08, 20249.709.729.689.689.6030,900
Feb 07, 20249.729.729.709.709.6225,700
Feb 06, 20249.729.739.699.729.6426,500
Feb 05, 20249.729.739.729.739.6514,000
Feb 02, 20249.759.759.719.719.6310,800
Feb 01, 20249.749.759.739.739.6527,200
Jan 31, 20249.709.729.709.729.6429,900
Jan 30, 20249.689.719.689.689.607,500
Jan 29, 20249.719.739.689.689.6033,200
Jan 26, 20249.709.749.709.739.6524,600
Jan 25, 20249.719.719.699.709.6256,200
Jan 24, 20249.699.709.679.699.6123,300
Jan 23, 20249.719.719.699.699.6138,300
Jan 23, 20240.037 Dividend
Jan 22, 20249.719.739.709.729.6026,700
Jan 19, 20249.709.749.709.749.6228,900
Jan 18, 20249.719.739.699.729.6038,500
Jan 17, 20249.709.729.699.699.5720,000
Jan 16, 20249.729.729.719.719.5941,900
Jan 15, 20249.719.719.689.699.578,400
Jan 12, 20249.709.709.699.709.5822,500
Jan 11, 20249.689.699.669.669.5422,000
Jan 10, 20249.679.699.669.689.5624,400
Jan 09, 20249.669.699.669.669.5411,800
Jan 08, 20249.699.709.679.689.569,000
Jan 05, 20249.679.709.679.709.5828,900
Jan 04, 20249.679.689.679.689.5614,600
Jan 03, 20249.669.699.659.659.5334,800
Jan 02, 20249.709.709.669.669.549,100
Dec 29, 20239.669.709.669.709.582,100
Dec 28, 20239.719.719.649.679.555,600
Dec 27, 20239.529.679.529.659.5316,700
Dec 22, 20239.679.699.669.689.5612,500
Dec 21, 20239.679.679.669.669.549,400
Dec 21, 20230.061 Dividend
Dec 20, 20239.699.739.699.739.5512,900
Dec 19, 20239.679.719.679.699.515,400
Dec 18, 20239.729.729.689.689.5018,500
Dec 15, 20239.679.719.679.719.5320,800
Dec 14, 20239.689.689.669.689.5016,400
Dec 13, 20239.659.729.659.719.5312,700
Dec 12, 20239.679.689.649.689.507,200
Dec 11, 20239.679.689.639.639.4534,800
Dec 08, 20239.669.709.669.689.5023,000
Dec 07, 20239.669.689.669.679.499,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...