Picton Mahoney Fortified Multi-Strategy Alternative Fund ETF (PFMS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:15PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Apr 19, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Apr 18, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Apr 17, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 200 |
| Apr 16, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 15, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 12, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 11, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 10, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 09, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1,001 |
| Apr 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Apr 05, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Apr 04, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Apr 03, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Apr 02, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 300 |
| Apr 01, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 100 |
| Mar 28, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 27, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 26, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 25, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 22, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 21, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 20, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 19, 2024 | 12.08 | 12.09 | 12.07 | 12.09 | 12.09 | 2,040 |
| Mar 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 14, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 13, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2,200 |
| Mar 12, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
| Mar 11, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Mar 08, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Mar 07, 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 12.05 | 552 |
| Mar 06, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 05, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 200 |
| Mar 04, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Mar 01, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Feb 29, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Feb 28, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Feb 27, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 400 |
| Feb 26, 2024 | 11.94 | 12.07 | 11.94 | 11.94 | 11.94 | 1,600 |
| Feb 23, 2024 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 600 |
| Feb 22, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Feb 21, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4,100 |
| Feb 20, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 16, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 15, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 14, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 13, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 09, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 08, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 07, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 06, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 05, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 02, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 01, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 31, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 30, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 700 |
| Jan 29, 2024 | 11.75 | 11.76 | 11.75 | 11.76 | 11.76 | 400 |
| Jan 26, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Jan 25, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 500 |
| Jan 24, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 23, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 22, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 19, 2024 | 11.65 | 11.68 | 11.65 | 11.68 | 11.68 | 300 |
| Jan 18, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 17, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 16, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 15, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 12, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 11, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 10, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 09, 2024 | 11.54 | 11.54 | 11.53 | 11.53 | 11.53 | 300 |
| Jan 08, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 05, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 04, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 03, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 02, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 29, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 28, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 27, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 22, 2023 | 11.70 | 11.78 | 11.70 | 11.78 | 11.78 | 3,300 |
| Dec 21, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 20, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 19, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 18, 2023 | 11.60 | 11.78 | 11.60 | 11.78 | 11.78 | 1,900 |
| Dec 15, 2023 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | 400 |
| Dec 14, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Dec 13, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Dec 12, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 700 |
| Dec 11, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Dec 08, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Dec 07, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Dec 06, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Dec 05, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Dec 04, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Dec 01, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Nov 30, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Nov 29, 2023 | 11.52 | 11.52 | 11.51 | 11.51 | 11.51 | 2,800 |
| Nov 28, 2023 | 11.56 | 11.67 | 11.56 | 11.64 | 11.64 | 3,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.