Picton Mahoney Tactical Income Fund (TSX: PMB-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2021 | 8.020 | 8.020 | 8.020 | 0 | +0.01(+0.12%) | |
| Apr 23, 2021 | 8.010 | 8.010 | 8.010 | 8.010 | 100 | +0.03(+0.38%) |
| Apr 20, 2021 | 7.980 | 7.980 | 7.980 | 0 | -0.02(-0.25%) | |
| Apr 19, 2021 | 8.010 | 8.010 | 8.000 | 8.000 | 4,300 | -0.01(-0.12%) |
| Apr 16, 2021 | 8.010 | 8.010 | 8.010 | 8.010 | 500 | +0.00(+0.00%) |
| Apr 15, 2021 | 8.010 | 8.010 | 8.010 | 8.010 | 1,000 | -0.01(-0.12%) |
| Apr 14, 2021 | 8.020 | 8.020 | 8.020 | 8.020 | 8,709 | -0.05(-0.62%) |
| Apr 13, 2021 | 8.070 | 8.070 | 8.070 | 8.070 | 3,700 | -0.07(-0.86%) |
| Apr 08, 2021 | 8.140 | 8.140 | 8.140 | 0 | +0.12(+1.50%) | |
| Apr 06, 2021 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 8.020 | 8.020 | 8.020 | 0 | +0.02(+0.25%) | |
| Mar 26, 2021 | 8.010 | 8.010 | 8.000 | 8.000 | 2,700 | +0.00(+0.00%) |
| Mar 24, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.04(-0.50%) | |
| Mar 23, 2021 | 8.040 | 8.040 | 8.040 | 8.040 | 400 | +0.06(+0.75%) |
| Mar 22, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 2,600 | +0.00(+0.00%) |
| Mar 19, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 4,654 | +0.00(+0.00%) |
| Mar 18, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 2,000 | +0.00(+0.00%) |
| Mar 15, 2021 | 7.980 | 7.980 | 7.980 | 0 | -0.06(-0.75%) | |
| Mar 12, 2021 | 8.040 | 8.040 | 8.040 | 8.040 | 1,400 | +0.00(+0.00%) |
| Mar 09, 2021 | 8.040 | 8.040 | 8.040 | 0 | +0.08(+1.01%) | |
| Mar 08, 2021 | 7.970 | 7.970 | 7.960 | 7.960 | 4,800 | +0.00(+0.00%) |
| Mar 05, 2021 | 7.960 | 7.960 | 7.960 | 7.960 | 900 | -0.05(-0.62%) |
| Mar 04, 2021 | 7.960 | 8.010 | 7.940 | 8.010 | 10,700 | +0.05(+0.63%) |
| Mar 03, 2021 | 7.970 | 7.970 | 7.960 | 7.960 | 8,700 | +0.00(+0.00%) |
| Mar 02, 2021 | 7.970 | 7.970 | 7.960 | 7.960 | 1,800 | -0.09(-1.12%) |
| Feb 26, 2021 | 8.050 | 8.050 | 8.050 | 0 | +0.10(+1.26%) | |
| Feb 25, 2021 | 8.000 | 8.000 | 7.950 | 7.950 | 4,600 | -0.05(-0.62%) |
| Feb 23, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
| Feb 22, 2021 | 7.960 | 7.960 | 7.950 | 7.950 | 9,100 | -0.07(-0.87%) |
| Feb 19, 2021 | 8.020 | 8.020 | 8.020 | 8.020 | 100 | +0.07(+0.88%) |
| Feb 18, 2021 | 7.950 | 8.040 | 7.940 | 7.950 | 8,400 | +0.02(+0.25%) |
| Feb 17, 2021 | 7.950 | 8.010 | 7.930 | 7.930 | 7,300 | -0.01(-0.13%) |
| Feb 16, 2021 | 7.940 | 7.940 | 7.940 | 7.940 | 1,500 | -0.03(-0.38%) |
| Feb 12, 2021 | 7.970 | 7.970 | 7.970 | 0 | +0.05(+0.63%) | |
| Feb 11, 2021 | 7.940 | 7.940 | 7.920 | 7.920 | 8,652 | -0.02(-0.25%) |
| Feb 10, 2021 | 7.940 | 7.940 | 7.940 | 7.940 | 5,600 | +0.00(+0.00%) |
| Feb 09, 2021 | 7.940 | 7.940 | 7.940 | 7.940 | 3,000 | +0.00(+0.00%) |
| Feb 05, 2021 | 7.940 | 7.940 | 7.940 | 0 | +0.03(+0.38%) | |
| Feb 04, 2021 | 7.940 | 7.940 | 7.910 | 7.910 | 15,950 | -0.01(-0.13%) |
| Feb 02, 2021 | 7.920 | 7.920 | 7.920 | 0 | -0.03(-0.38%) | |
| Feb 01, 2021 | 7.980 | 7.990 | 7.950 | 7.950 | 8,800 | +0.00(+0.00%) |
| Jan 29, 2021 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.00(+0.00%) |
| Jan 28, 2021 | 7.920 | 7.950 | 7.910 | 7.950 | 14,900 | +0.03(+0.38%) |
| Jan 27, 2021 | 7.920 | 7.920 | 7.920 | 7.920 | 1,700 | -0.06(-0.75%) |
| Jan 26, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 3,500 | +0.00(+0.00%) |
| Jan 25, 2021 | 7.920 | 7.980 | 7.920 | 7.980 | 6,000 | +0.05(+0.63%) |
| Jan 21, 2021 | 7.930 | 7.930 | 7.930 | 0 | +0.01(+0.13%) | |
| Jan 20, 2021 | 7.920 | 7.920 | 7.920 | 7.920 | 500 | +0.01(+0.13%) |
| Jan 19, 2021 | 7.910 | 7.910 | 7.910 | 7.910 | 5,700 | +0.00(+0.00%) |
| Jan 18, 2021 | 7.910 | 7.910 | 7.910 | 7.910 | 800 | +0.03(+0.38%) |
| Jan 14, 2021 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 7.880 | 7.880 | 7.880 | 7.880 | 350 | +0.00(+0.00%) |
| Jan 11, 2021 | 7.880 | 7.880 | 7.880 | 0 | +0.02(+0.25%) | |
| Jan 08, 2021 | 7.870 | 7.870 | 7.860 | 7.860 | 2,815 | +0.01(+0.13%) |
| Jan 07, 2021 | 7.860 | 7.860 | 7.850 | 7.850 | 800 | +0.00(+0.00%) |
| Dec 31, 2020 | 7.850 | 7.850 | 7.850 | 0 | +0.01(+0.13%) | |
| Dec 23, 2020 | 7.840 | 7.840 | 7.840 | 0 | +0.07(+0.90%) | |
| Dec 22, 2020 | 7.820 | 7.820 | 7.770 | 7.770 | 4,100 | -0.04(-0.51%) |
| Dec 21, 2020 | 7.930 | 7.930 | 7.810 | 7.810 | 6,600 | -0.14(-1.76%) |
| Dec 18, 2020 | 7.930 | 7.950 | 7.930 | 7.950 | 7,000 | +0.08(+1.02%) |
| Dec 17, 2020 | 7.860 | 7.870 | 7.750 | 7.870 | 16,900 | +0.01(+0.13%) |
| Dec 16, 2020 | 7.870 | 7.870 | 7.860 | 7.860 | 5,100 | +0.00(+0.00%) |
| Dec 15, 2020 | 7.870 | 7.870 | 7.860 | 7.860 | 8,000 | -0.01(-0.13%) |
| Dec 14, 2020 | 7.880 | 7.880 | 7.870 | 7.870 | 7,700 | +0.00(+0.00%) |
| Dec 11, 2020 | 7.870 | 7.870 | 7.870 | 7.870 | 2,200 | +0.00(+0.00%) |
| Dec 10, 2020 | 7.870 | 7.870 | 7.870 | 7.870 | 500 | -0.01(-0.13%) |
| Dec 09, 2020 | 7.880 | 7.880 | 7.880 | 7.880 | 5,000 | +0.00(+0.00%) |
| Dec 08, 2020 | 7.870 | 7.880 | 7.870 | 7.880 | 5,600 | +0.02(+0.25%) |
| Dec 07, 2020 | 7.880 | 7.880 | 7.860 | 7.860 | 5,500 | -0.05(-0.63%) |
| Dec 03, 2020 | 7.910 | 7.910 | 7.910 | 0 | +0.05(+0.64%) | |
| Dec 02, 2020 | 7.870 | 7.870 | 7.860 | 7.860 | 2,200 | -0.01(-0.13%) |
| Dec 01, 2020 | 7.870 | 7.870 | 7.870 | 7.870 | 1,300 | +0.01(+0.13%) |
| Nov 27, 2020 | 7.860 | 7.860 | 7.860 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 7.860 | 7.860 | 7.860 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 7.860 | 7.860 | 7.860 | 7.860 | 2,000 | +0.01(+0.13%) |
| Nov 23, 2020 | 7.850 | 7.850 | 7.850 | 7.850 | 823 | +0.01(+0.13%) |
| Nov 20, 2020 | 7.840 | 7.840 | 7.840 | 7.840 | 500 | -0.01(-0.13%) |
| Nov 19, 2020 | 7.840 | 7.850 | 7.830 | 7.850 | 8,900 | +0.01(+0.13%) |
| Nov 18, 2020 | 7.840 | 7.840 | 7.840 | 7.840 | 5,500 | +0.02(+0.26%) |
| Nov 13, 2020 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.26%) | |
| Nov 12, 2020 | 7.840 | 7.840 | 7.800 | 7.800 | 3,600 | -0.04(-0.51%) |
| Nov 11, 2020 | 7.850 | 7.850 | 7.840 | 7.840 | 4,100 | -0.06(-0.76%) |
| Nov 10, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 500 | +0.09(+1.15%) |
| Nov 06, 2020 | 7.810 | 7.810 | 7.810 | 0 | -0.01(-0.13%) | |
| Nov 05, 2020 | 7.820 | 7.820 | 7.820 | 7.820 | 2,700 | +0.00(+0.00%) |
| Nov 03, 2020 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.26%) | |
| Nov 02, 2020 | 7.810 | 7.810 | 7.800 | 7.800 | 3,700 | -0.01(-0.13%) |
| Oct 30, 2020 | 7.810 | 7.810 | 7.810 | 7.810 | 2,200 | +0.00(+0.00%) |
| Oct 28, 2020 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 7.810 | 7.810 | 7.810 | 7.810 | 5,800 | +0.01(+0.13%) |
| Oct 26, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 200 | -0.04(-0.51%) |
| Oct 23, 2020 | 7.820 | 7.840 | 7.820 | 7.840 | 8,300 | +0.04(+0.51%) |
| Oct 22, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 1,700 | +0.00(+0.00%) |
| Oct 21, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 3,300 | +0.09(+1.17%) |
| Oct 19, 2020 | 7.710 | 7.710 | 7.710 | 0 | +0.02(+0.26%) | |
| Oct 16, 2020 | 7.700 | 7.700 | 7.690 | 7.690 | 2,600 | -0.06(-0.77%) |
| Oct 14, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 7.770 | 7.770 | 7.750 | 7.750 | 5,600 | -0.01(-0.13%) |
| Oct 09, 2020 | 7.760 | 7.760 | 7.760 | 0 | +0.06(+0.78%) | |
| Oct 08, 2020 | 7.690 | 7.700 | 7.690 | 7.700 | 2,900 | -0.04(-0.52%) |
| Oct 07, 2020 | 7.740 | 7.740 | 7.740 | 7.740 | 3,700 | +0.00(+0.00%) |
| Oct 05, 2020 | 7.740 | 7.740 | 7.740 | 0 | +0.14(+1.84%) | |
| Oct 02, 2020 | 7.640 | 7.640 | 7.600 | 7.600 | 6,200 | -0.03(-0.39%) |
| Sep 30, 2020 | 7.630 | 7.630 | 7.630 | 0 | -0.01(-0.13%) | |
| Sep 28, 2020 | 7.640 | 7.640 | 7.640 | 0 | -0.01(-0.13%) | |
| Sep 24, 2020 | 7.650 | 7.650 | 7.650 | 0 | -0.08(-1.03%) | |
| Sep 22, 2020 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 7.730 | 7.730 | 7.730 | 7.730 | 2,700 | +0.00(+0.00%) |
| Sep 15, 2020 | 7.730 | 7.730 | 7.730 | 0 | +0.01(+0.13%) | |
| Sep 11, 2020 | 7.720 | 7.720 | 7.720 | 0 | -0.03(-0.39%) | |
| Sep 10, 2020 | 7.750 | 7.750 | 7.750 | 7.750 | 2,200 | +0.05(+0.65%) |
| Sep 08, 2020 | 7.700 | 7.700 | 7.700 | 0 | -0.02(-0.26%) | |
| Sep 04, 2020 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 7.720 | 7.720 | 7.720 | 7.720 | 3,000 | +0.00(+0.00%) |
| Sep 02, 2020 | 7.710 | 7.720 | 7.710 | 7.720 | 1,900 | +0.03(+0.39%) |
| Aug 31, 2020 | 7.690 | 7.690 | 7.690 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 7.720 | 7.720 | 7.690 | 7.690 | 9,500 | -0.03(-0.39%) |
| Aug 27, 2020 | 7.720 | 7.720 | 7.720 | 7.720 | 11,900 | +0.00(+0.00%) |
| Aug 26, 2020 | 7.720 | 7.720 | 7.720 | 7.720 | 6,900 | +0.03(+0.39%) |
| Aug 25, 2020 | 7.690 | 7.690 | 7.690 | 7.690 | 500 | -0.02(-0.26%) |
| Aug 24, 2020 | 7.650 | 7.710 | 7.640 | 7.710 | 3,700 | +0.06(+0.78%) |
| Aug 21, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.01(+0.13%) |
| Aug 18, 2020 | 7.640 | 7.640 | 7.640 | 0 | -0.06(-0.78%) | |
| Aug 17, 2020 | 7.730 | 7.730 | 7.670 | 7.700 | 9,305 | -0.05(-0.65%) |
| Aug 13, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.10(+1.31%) | |
| Aug 10, 2020 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 1,500 | +0.02(+0.26%) |
| Aug 05, 2020 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 7.640 | 7.640 | 7.630 | 7.630 | 1,100 | -0.01(-0.13%) |
| Jul 31, 2020 | 7.640 | 7.640 | 7.640 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 7.640 | 7.640 | 7.640 | 7.640 | 200 | +0.01(+0.13%) |
| Jul 29, 2020 | 7.630 | 7.630 | 7.630 | 7.630 | 700 | +0.03(+0.39%) |
| Jul 28, 2020 | 7.630 | 7.630 | 7.600 | 7.600 | 2,500 | +0.02(+0.26%) |
| Jul 21, 2020 | 7.580 | 7.580 | 7.580 | 0 | -0.04(-0.52%) | |
| Jul 16, 2020 | 7.620 | 7.620 | 7.620 | 0 | -0.01(-0.13%) | |
| Jul 15, 2020 | 7.630 | 7.630 | 7.630 | 7.630 | 2,000 | +0.00(+0.00%) |
| Jul 14, 2020 | 7.630 | 7.630 | 7.630 | 7.630 | 400 | +0.12(+1.60%) |
| Jul 10, 2020 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) | |
| Jul 08, 2020 | 7.510 | 7.510 | 7.510 | 0 | -0.07(-0.92%) | |
| Jul 06, 2020 | 7.580 | 7.580 | 7.580 | 0 | +0.04(+0.53%) | |
| Jul 03, 2020 | 7.540 | 7.540 | 7.540 | 7.540 | 1,900 | +0.01(+0.13%) |
| Jun 30, 2020 | 7.530 | 7.530 | 7.530 | 0 | -0.02(-0.26%) | |
| Jun 29, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 600 | +0.00(+0.00%) |
| Jun 22, 2020 | 7.550 | 7.550 | 7.550 | 0 | +0.03(+0.40%) | |
| Jun 19, 2020 | 7.520 | 7.520 | 7.520 | 7.520 | 100 | +0.01(+0.13%) |
| Jun 18, 2020 | 7.510 | 7.510 | 7.510 | 7.510 | 1,500 | +0.00(+0.00%) |
| Jun 17, 2020 | 7.510 | 7.510 | 7.510 | 7.510 | 1,200 | +0.01(+0.13%) |
| Jun 16, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 2,300 | +0.00(+0.00%) |
| Jun 15, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 5,000 | +0.00(+0.00%) |
| Jun 12, 2020 | 7.500 | 7.550 | 7.500 | 7.500 | 2,400 | +0.00(+0.00%) |
| Jun 10, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.07(+0.94%) | |
| Jun 05, 2020 | 7.430 | 7.430 | 7.430 | 0 | +0.11(+1.50%) | |
| Jun 03, 2020 | 7.320 | 7.320 | 7.320 | 0 | -0.07(-0.95%) | |
| Jun 02, 2020 | 7.400 | 7.400 | 7.390 | 7.390 | 2,000 | +0.09(+1.23%) |
| Jun 01, 2020 | 7.350 | 7.350 | 7.300 | 7.300 | 5,000 | -0.08(-1.08%) |
| May 29, 2020 | 7.380 | 7.380 | 7.380 | 7.380 | 200 | +0.04(+0.54%) |
| May 27, 2020 | 7.340 | 7.340 | 7.340 | 0 | +0.02(+0.27%) | |
| May 26, 2020 | 7.390 | 7.390 | 7.320 | 7.320 | 4,500 | -0.07(-0.95%) |
| May 25, 2020 | 7.390 | 7.390 | 7.390 | 7.390 | 1,200 | +0.06(+0.82%) |
| May 22, 2020 | 7.360 | 7.360 | 7.330 | 7.330 | 3,400 | -0.05(-0.68%) |
| May 21, 2020 | 7.400 | 7.400 | 7.380 | 7.380 | 6,200 | +0.03(+0.41%) |
| May 15, 2020 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 7.380 | 7.380 | 7.330 | 7.350 | 2,500 | -0.13(-1.74%) |
| May 08, 2020 | 7.480 | 7.480 | 7.480 | 0 | +0.16(+2.19%) | |
| May 07, 2020 | 7.350 | 7.350 | 7.320 | 7.320 | 6,000 | +0.02(+0.27%) |
| May 06, 2020 | 7.370 | 7.380 | 7.260 | 7.300 | 5,500 | -0.08(-1.08%) |
| May 04, 2020 | 7.380 | 7.380 | 7.380 | 0 | +0.02(+0.27%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.