Picton Mahoney Fortified Inc Alt ETF (PFIA.TO)
10.02
+0.04
(+0.45%)
CAD |
TSX |
Nov 15, 15:47
PFIA.TO Price: 10.02 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 9.95 | 9.99 | 9.95 | 9.98 | 25000.00 |
| Nov 13, 2024 | 9.97 | 9.99 | 9.95 | 9.96 | 34263.00 |
| Nov 12, 2024 | 9.96 | 9.97 | 9.96 | 9.965 | 21801.00 |
| Nov 11, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 4250.00 |
| Nov 08, 2024 | 10.00 | 10.01 | 9.98 | 10.00 | 28490.00 |
| Nov 07, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 39300.00 |
| Nov 06, 2024 | 10.00 | 10.07 | 10.00 | 10.06 | 19500.00 |
| Nov 05, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 7600.00 |
| Nov 04, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 36100.00 |
| Nov 01, 2024 | 10.02 | 10.02 | 9.98 | 10.00 | 3900.00 |
| Oct 31, 2024 | 10.01 | 10.01 | 9.97 | 9.97 | 25900.00 |
| Oct 30, 2024 | 9.99 | 10.02 | 9.99 | 10.01 | 27150.00 |
| Oct 29, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 10546.00 |
| Oct 28, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 10003.00 |
| Oct 25, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 8900.00 |
| Oct 24, 2024 | 9.97 | 9.97 | 9.955 | 9.97 | 8900.00 |
| Oct 23, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 5438.00 |
| Oct 22, 2024 | 10.02 | 10.02 | 9.97 | 9.97 | 24300.00 |
| Oct 21, 2024 | 10.03 | 10.03 | 10.01 | 10.02 | 12806.00 |
| Oct 18, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 20300.00 |
| Oct 17, 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 28200.00 |
| Oct 16, 2024 | 10.02 | 10.02 | 9.99 | 10.01 | 30917.00 |
| Oct 15, 2024 | 10.00 | 10.01 | 9.97 | 9.98 | 30303.00 |
| Oct 11, 2024 | 9.97 | 10.00 | 9.97 | 9.98 | 10689.00 |
| Oct 10, 2024 | 9.96 | 10.00 | 9.96 | 9.98 | 14040.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.69
Minimum
Mar 23 2020
10.77
Maximum
Dec 18 2020
10.06
Average
9.965
Median
Aug 14 2024