U.S. Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.70+0.01 (+0.09%)
At close: 3:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202010.6910.7010.6810.7010.709,641
Nov 30, 202010.7010.7010.6810.6910.6912,850
Nov 27, 202010.6910.7010.6810.7010.7012,463
Nov 26, 2020------
Nov 25, 202010.6810.6810.6610.6710.675,258
Nov 24, 202010.6710.6910.6610.6910.6927,738
Nov 23, 202010.6710.6710.6510.6710.6714,811
Nov 20, 202010.6510.6510.6210.6510.658,808
Nov 19, 202010.6910.6910.6610.6610.6620,913
Nov 18, 202010.6610.6610.6310.6510.6515,666
Nov 17, 202010.6710.6710.6510.6610.669,967
Nov 16, 202010.6210.6210.6210.6210.626,647
Nov 13, 202010.6010.6210.6010.6210.624,119
Nov 12, 202010.6410.6410.6310.6410.6424,097
Nov 11, 202010.6410.6510.6410.6510.6522,174
Nov 10, 202010.6110.6310.5810.6310.6311,502
Nov 09, 202010.5710.5710.5010.5010.5019,037
Nov 06, 202010.5710.5710.5410.5610.569,550
Nov 05, 202010.5510.5510.5210.5510.556,240
Nov 04, 202010.5010.5510.5010.5510.554,729
Nov 03, 202010.5310.5310.5310.5310.537,450
Nov 02, 202010.5310.5310.5310.5310.534,736
Oct 30, 202010.4910.5310.4910.5110.515,638
Oct 29, 202010.5010.5110.4810.4810.489,130
Oct 28, 202010.5310.5410.4810.4810.4812,229
Oct 27, 202010.5510.5510.5310.5410.5410,751
Oct 26, 202010.5510.5510.5210.5310.5319,379
Oct 23, 202010.5310.5510.5310.5510.556,174
Oct 22, 202010.5210.5310.5010.5310.539,380
Oct 21, 202010.5010.5110.5010.5110.5114,870
Oct 20, 202010.4910.5010.4810.4810.486,735
Oct 19, 202010.5010.5110.4910.5110.5114,599
Oct 16, 202010.5010.5010.4910.5010.502,615
Oct 15, 202010.4710.5010.4710.5010.505,964
Oct 14, 202010.4810.5110.4810.5110.513,161
Oct 13, 202010.4710.4710.4710.4710.47273
Oct 09, 202010.4710.4910.4610.4610.467,434
Oct 08, 202010.4710.5010.4510.5010.504,021
Oct 07, 202010.4410.4610.4410.4610.463,691
Oct 06, 202010.4510.4610.4410.4410.443,358
Oct 05, 202010.4210.4510.4210.4510.452,302
Oct 02, 202010.4510.4610.4410.4510.4521,623
Oct 01, 202010.4310.4510.4310.4410.442,809
Sep 30, 202010.4510.4510.4310.4410.4410,851
Sep 29, 202010.4610.4610.4410.4410.441,405
Sep 28, 202010.4510.4510.4510.4510.451,009
Sep 25, 2020------
Sep 24, 202010.4610.5110.4610.5010.50151,700
Sep 23, 202010.4810.4810.4410.4810.4815,421
Sep 22, 202010.4810.4810.4510.4810.4818,318
Sep 21, 202010.4610.5110.4610.5110.5113,508
Sep 18, 202010.5110.5210.4910.5210.5218,782
Sep 17, 202010.5210.5210.4610.5110.5121,730
Sep 16, 202010.5110.5110.4710.5010.5023,011
Sep 15, 202010.5110.5110.4910.5010.5016,762
Sep 14, 202010.4910.4910.4810.4910.499,454
Sep 11, 202010.4510.4810.4510.4510.453,072
Sep 10, 202010.4810.4810.4510.4710.473,993
Sep 09, 202010.4910.4910.4510.4510.4516,354
Sep 08, 202010.4510.4910.4510.4810.483,074
Sep 04, 202010.4310.4810.4310.4710.473,443
Sep 03, 202010.4610.4610.4310.4610.463,392
Sep 02, 202010.4010.4610.4010.4610.4610,932
Sep 01, 202010.4510.4510.4210.4510.455,887
Aug 31, 202010.4310.4310.4010.4010.409,280
Aug 28, 202010.4210.4510.4110.4110.4118,165
Aug 27, 202010.4110.4310.4110.4210.4216,401
Aug 26, 202010.4110.4110.3710.4110.418,380
Aug 25, 202010.4010.4010.3610.4010.4010,838
Aug 24, 202010.3510.3810.3510.3710.377,880
Aug 21, 202010.3910.3910.3510.3710.375,294
Aug 20, 202010.4210.4410.4210.4410.447,188
Aug 19, 202010.4210.4210.4010.4210.425,654
Aug 18, 202010.4210.4310.4110.4210.427,317
Aug 17, 202010.4210.4210.3810.4110.414,044
Aug 14, 202010.4110.4110.4010.4010.403,105
Aug 13, 202010.4110.4110.4010.4010.4040,743
Aug 12, 202010.4010.4010.3610.4010.406,841
Aug 11, 202010.3710.3710.2810.3410.3415,748
Aug 10, 202010.3310.3510.3210.3310.3322,991
Aug 07, 202010.3610.3610.3610.3610.367,511
Aug 06, 202010.3510.3510.3210.3210.321,405
Aug 05, 202010.2910.3310.2910.3310.3319,372
Aug 04, 202010.2910.3110.2910.3010.3023,780
Jul 31, 202010.3010.3310.2910.2910.2920,886
Jul 30, 202010.3210.3210.2810.2810.285,154
Jul 29, 202010.2910.3110.2910.2910.293,271
Jul 28, 202010.2810.3110.2810.2910.2919,387
Jul 27, 202010.2810.2810.2710.2810.282,129
Jul 24, 202010.2510.3010.2510.2910.294,082
Jul 23, 202010.2510.2610.2310.2610.2622,830
Jul 22, 202010.2810.2810.2510.2510.253,963
Jul 21, 202010.2510.2910.2510.2810.283,941
Jul 20, 202010.2510.2910.2510.2910.297,098
Jul 17, 202010.2510.3010.2510.3010.304,635
Jul 16, 202010.2610.2610.2010.2610.2648,079
Jul 15, 202010.2110.2110.2010.2010.205,043
Jul 14, 202010.2110.2110.1610.1610.165,851
Jul 13, 202010.2010.2010.1710.1810.1810,029
Jul 10, 202010.2010.2010.2010.2010.2038,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...