Canada markets open in 1 hour 7 minutes

Picton Mahoney Fortified Special Situations Alternative Fund ETF (PFSS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.15-0.02 (-0.22%)
At close: 02:26PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20249.149.159.149.159.152,100
Apr 24, 20249.149.149.149.149.14-
Apr 23, 20249.139.139.139.139.13100
Apr 22, 20249.159.159.159.159.15100
Apr 22, 20240.013 Dividend
Apr 19, 20249.189.189.129.129.111,000
Apr 18, 20249.159.159.159.159.14100
Apr 17, 20249.199.199.199.199.18-
Apr 16, 20249.209.209.189.189.17200
Apr 15, 20249.199.199.199.199.18-
Apr 12, 20249.179.179.179.179.16-
Apr 11, 20249.179.179.179.179.16100
Apr 10, 20249.179.179.179.179.16100
Apr 09, 20249.169.169.169.169.15-
Apr 08, 20249.159.159.159.159.14100
Apr 05, 20249.189.189.189.189.17-
Apr 04, 20249.159.159.159.159.14-
Apr 03, 20249.149.149.149.149.13-
Apr 02, 20249.149.149.149.149.13100
Apr 01, 20249.179.179.169.169.15900
Mar 28, 20249.159.199.159.199.183,600
Mar 27, 20249.189.189.189.189.17200
Mar 26, 20249.159.159.159.159.14-
Mar 25, 20249.169.169.169.169.151,500
Mar 22, 20249.149.149.149.149.13-
Mar 21, 20249.119.119.119.119.10-
Mar 20, 20249.169.169.169.169.15-
Mar 20, 20240.013 Dividend
Mar 19, 20249.149.149.149.149.11-
Mar 18, 20249.159.159.159.159.12-
Mar 15, 20249.149.149.149.149.11-
Mar 14, 20249.169.169.169.169.136,700
Mar 13, 20249.149.149.129.129.092,000
Mar 12, 20249.159.159.159.159.12-
Mar 11, 20249.159.159.159.159.12-
Mar 08, 20249.129.129.129.129.09-
Mar 07, 20249.129.129.129.129.09-
Mar 06, 20249.119.119.119.119.08-
Mar 05, 20249.119.159.119.159.122,000
Mar 04, 20249.109.109.109.109.071,100
Mar 01, 20249.129.129.109.109.071,000
Feb 29, 20249.129.129.099.099.06300
Feb 28, 20249.099.099.099.099.06-
Feb 27, 20249.109.109.109.109.07100
Feb 26, 20249.119.119.119.119.081,800
Feb 23, 20249.079.079.029.079.041,600
Feb 22, 20249.069.069.069.069.03400
Feb 21, 20249.049.069.049.069.031,000
Feb 21, 20240.015 Dividend
Feb 20, 20249.089.089.089.089.04-
Feb 16, 20249.059.059.059.059.01-
Feb 15, 20249.029.028.988.988.944,600
Feb 14, 20249.079.079.069.069.027,300
Feb 13, 20249.049.049.049.049.00-
Feb 12, 20249.049.049.049.049.00200
Feb 09, 20249.069.069.069.069.021,600
Feb 08, 20249.069.069.069.069.025,300
Feb 07, 20249.069.109.069.099.0511,200
Feb 06, 20249.069.079.069.079.035,000
Feb 05, 20249.099.099.099.099.056,100
Feb 02, 20249.099.099.099.099.053,200
Feb 01, 20249.079.079.079.079.03-
Jan 31, 20249.089.099.089.099.051,600
Jan 30, 20249.049.069.019.069.029,500
Jan 29, 20249.079.079.079.079.03100
Jan 26, 20249.059.059.059.059.011,700
Jan 25, 20249.059.059.059.059.01-
Jan 24, 20249.059.059.029.028.981,500
Jan 23, 20249.049.049.049.049.00-
Jan 23, 20240.025 Dividend
Jan 22, 20249.029.029.029.028.95-
Jan 19, 20249.029.029.029.028.95-
Jan 18, 20249.019.039.019.038.967,000
Jan 17, 20249.039.039.039.038.96-
Jan 16, 20249.049.049.049.048.97-
Jan 15, 20249.079.079.049.048.97100
Jan 12, 20249.009.009.009.008.93100
Jan 11, 20249.009.009.009.008.93700
Jan 10, 20249.039.039.009.008.931,800
Jan 09, 20249.039.039.039.038.96-
Jan 08, 20249.029.029.029.028.95-
Jan 05, 20249.029.029.029.028.95-
Jan 04, 20249.029.029.029.028.95-
Jan 03, 20249.029.029.029.028.95-
Jan 02, 20248.998.998.998.998.92-
Dec 29, 20238.978.978.978.978.90-
Dec 28, 20238.958.958.958.958.89-
Dec 27, 20238.958.958.908.908.841,600
Dec 22, 20238.938.938.888.888.821,400
Dec 21, 20239.029.029.009.008.935,000
Dec 21, 20230.056 Dividend
Dec 20, 20239.029.029.029.028.90-
Dec 19, 20239.039.039.039.038.91-
Dec 18, 20239.009.009.009.008.881,900
Dec 15, 20239.009.009.009.008.88-
Dec 14, 20239.019.019.019.018.89-
Dec 13, 20238.998.998.998.998.87-
Dec 12, 20238.958.958.958.958.83-
Dec 11, 20238.958.958.958.958.83-
Dec 08, 20238.948.948.948.948.82100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...