Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.16+0.01 (+0.11%)
As of 09:30AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.169.169.169.169.162,100
29 Apr 20249.169.169.149.149.14300
26 Apr 20249.139.139.139.139.13-
25 Apr 20249.149.159.149.159.152,100
24 Apr 20249.149.149.149.149.14-
23 Apr 20249.139.139.139.139.13100
22 Apr 20249.159.159.159.159.15100
22 Apr 20240.013 Dividend
19 Apr 20249.189.189.129.129.111,000
18 Apr 20249.159.159.159.159.14100
17 Apr 20249.199.199.199.199.18-
16 Apr 20249.209.209.189.189.17200
15 Apr 20249.199.199.199.199.18-
12 Apr 20249.179.179.179.179.16-
11 Apr 20249.179.179.179.179.16100
10 Apr 20249.179.179.179.179.16100
09 Apr 20249.169.169.169.169.15-
08 Apr 20249.159.159.159.159.14100
05 Apr 20249.189.189.189.189.17-
04 Apr 20249.159.159.159.159.14-
03 Apr 20249.149.149.149.149.13-
02 Apr 20249.149.149.149.149.13100
01 Apr 20249.179.179.169.169.15900
28 Mar 20249.159.199.159.199.183,600
27 Mar 20249.189.189.189.189.17200
26 Mar 20249.159.159.159.159.14-
25 Mar 20249.169.169.169.169.151,500
22 Mar 20249.149.149.149.149.13-
21 Mar 20249.119.119.119.119.10-
20 Mar 20249.169.169.169.169.15-
20 Mar 20240.013 Dividend
19 Mar 20249.149.149.149.149.11-
18 Mar 20249.159.159.159.159.12-
15 Mar 20249.149.149.149.149.11-
14 Mar 20249.169.169.169.169.136,700
13 Mar 20249.149.149.129.129.092,000
12 Mar 20249.159.159.159.159.12-
11 Mar 20249.159.159.159.159.12-
08 Mar 20249.129.129.129.129.09-
07 Mar 20249.129.129.129.129.09-
06 Mar 20249.119.119.119.119.08-
05 Mar 20249.119.159.119.159.122,000
04 Mar 20249.109.109.109.109.071,100
01 Mar 20249.129.129.109.109.071,000
29 Feb 20249.129.129.099.099.06300
28 Feb 20249.099.099.099.099.06-
27 Feb 20249.109.109.109.109.07100
26 Feb 20249.119.119.119.119.081,800
23 Feb 20249.079.079.029.079.041,600
22 Feb 20249.069.069.069.069.03400
21 Feb 20249.049.069.049.069.031,000
21 Feb 20240.015 Dividend
20 Feb 20249.089.089.089.089.04-
16 Feb 20249.059.059.059.059.01-
15 Feb 20249.029.028.988.988.944,600
14 Feb 20249.079.079.069.069.027,300
13 Feb 20249.049.049.049.049.00-
12 Feb 20249.049.049.049.049.00200
09 Feb 20249.069.069.069.069.021,600
08 Feb 20249.069.069.069.069.025,300
07 Feb 20249.069.109.069.099.0511,200
06 Feb 20249.069.079.069.079.035,000
05 Feb 20249.099.099.099.099.056,100
02 Feb 20249.099.099.099.099.053,200
01 Feb 20249.079.079.079.079.03-
31 Jan 20249.089.099.089.099.051,600
30 Jan 20249.049.069.019.069.029,500
29 Jan 20249.079.079.079.079.03100
26 Jan 20249.059.059.059.059.011,700
25 Jan 20249.059.059.059.059.01-
24 Jan 20249.059.059.029.028.981,500
23 Jan 20249.049.049.049.049.00-
23 Jan 20240.025 Dividend
22 Jan 20249.029.029.029.028.95-
19 Jan 20249.029.029.029.028.95-
18 Jan 20249.019.039.019.038.967,000
17 Jan 20249.039.039.039.038.96-
16 Jan 20249.049.049.049.048.97-
15 Jan 20249.079.079.049.048.97100
12 Jan 20249.009.009.009.008.93100
11 Jan 20249.009.009.009.008.93700
10 Jan 20249.039.039.009.008.931,800
09 Jan 20249.039.039.039.038.96-
08 Jan 20249.029.029.029.028.95-
05 Jan 20249.029.029.029.028.95-
04 Jan 20249.029.029.029.028.95-
03 Jan 20249.029.029.029.028.95-
02 Jan 20248.998.998.998.998.92-
29 Dec 20238.978.978.978.978.90-
28 Dec 20238.958.958.958.958.89-
27 Dec 20238.958.958.908.908.841,600
22 Dec 20238.938.938.888.888.821,400
21 Dec 20239.029.029.009.008.935,000
21 Dec 20230.056 Dividend
20 Dec 20239.029.029.029.028.90-
19 Dec 20239.039.039.039.038.91-
18 Dec 20239.009.009.009.008.881,900
15 Dec 20239.009.009.009.008.88-
14 Dec 20239.019.019.019.018.89-
13 Dec 20238.998.998.998.998.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...