Picton Mahoney Fortified Core Bond Fund (TSX:PFCB)
Canada · Delayed Price · Currency is CAD 10.61
-0.06 (-0.56%)
Jul 11, 2025, 4:00 PM EDT
TSX:PFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | - | - |
| Jul 11, 2025 | 10.65 | 10.65 | 10.61 | 10.61 | - | -0.56% | 700 |
| Jul 10, 2025 | 10.70 | 10.70 | 10.67 | 10.67 | - | -0.19% | 669 |
| Jul 9, 2025 | 10.71 | 10.71 | 10.69 | 10.69 | - | 0.38% | 3,231 |
| Jul 8, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | - | -0.09% | 253 |
| Jul 7, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | - | 0.09% | 1,503 |
| Jul 4, 2025 | 10.72 | 10.72 | 10.65 | 10.65 | - | 0.38% | 4,361 |
| Jul 3, 2025 | 10.70 | 10.70 | 10.61 | 10.61 | - | -0.66% | 4,074 |
| Jul 2, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | - | -0.19% | 630 |
| Jun 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | - |
| Jun 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | - |
| Jun 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.38% | 12,136 |
| Jun 25, 2025 | 10.63 | 10.68 | 10.63 | 10.66 | - | -0.28% | 7,308 |
| Jun 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | - | - |
| Jun 23, 2025 | 11.00 | 11.00 | 10.69 | 10.69 | - | 0.19% | 4,837 |
| Jun 20, 2025 | 10.70 | 10.70 | 10.67 | 10.67 | - | -0.09% | 2,663 |
| Jun 19, 2025 | 10.72 | 10.72 | 10.68 | 10.68 | - | -0.28% | 949 |
| Jun 18, 2025 | 10.67 | 10.71 | 10.65 | 10.71 | - | 0.19% | 6,524 |
| Jun 17, 2025 | 10.64 | 10.70 | 10.63 | 10.69 | - | 0.28% | 6,435 |
| Jun 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | - | - |
| Jun 13, 2025 | 10.68 | 10.69 | 10.64 | 10.66 | - | -0.28% | 1,525 |
| Jun 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | - | - |
| Jun 11, 2025 | 10.66 | 10.69 | 10.66 | 10.69 | - | 0.09% | 345 |
| Jun 10, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | - | 0.19% | 129 |
| Jun 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | -0.65% | 978 |
| Jun 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | - | - |
| Jun 5, 2025 | 10.72 | 10.73 | 10.72 | 10.73 | - | 0.09% | 4,586 |
| Jun 4, 2025 | 10.74 | 10.74 | 10.70 | 10.72 | - | 0.28% | 2,235 |
| Jun 3, 2025 | 10.72 | 10.72 | 10.68 | 10.69 | - | -0.28% | 5,352 |
| Jun 2, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | 0.09% | 1,382 |
| May 30, 2025 | 10.72 | 10.72 | 10.68 | 10.71 | - | 0.09% | 1,234 |
| May 29, 2025 | 10.72 | 10.72 | 10.70 | 10.70 | - | - | 5,269 |
| May 28, 2025 | 10.67 | 10.70 | 10.63 | 10.70 | - | 0.09% | 1,800 |
| May 27, 2025 | 10.65 | 10.71 | 10.65 | 10.69 | - | 0.28% | 11,352 |
| May 26, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | - | 0.28% | 1,557 |
| May 23, 2025 | 10.64 | 10.64 | 10.63 | 10.63 | - | -0.09% | 927 |
| May 22, 2025 | 10.58 | 10.64 | 10.58 | 10.64 | - | 0.09% | 542 |
| May 21, 2025 | 10.62 | 10.66 | 10.62 | 10.63 | - | -0.56% | 1,278 |
| May 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | -0.47% | 154 |
| May 16, 2025 | 10.77 | 10.77 | 10.71 | 10.74 | - | 0.37% | 4,633 |
| May 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | - |
| May 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.19% | 6,027 |
| May 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | -0.09% | 4,500 |
| May 12, 2025 | 10.74 | 10.74 | 10.71 | 10.73 | - | 0.09% | 581 |
| May 9, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | - | 0.09% | 931 |
| May 8, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | - | -0.37% | 5,500 |
| May 7, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | - | 0.47% | 1,647 |
| May 6, 2025 | 10.70 | 10.72 | 10.70 | 10.70 | - | - | 6,484 |
| May 5, 2025 | 10.70 | 10.70 | 10.68 | 10.70 | - | - | 15,005 |
| May 2, 2025 | 10.66 | 10.70 | 10.66 | 10.70 | - | - | 5,312 |