Picton Mahoney Fortified Core Bond Fund (TSX:PFCB)
Canada · Delayed Price · Currency is CAD 10.80
-0.05 (-0.46%)
Oct 30, 2025, 1:18 PM EDT
TSX:PFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.83 | 10.83 | 10.80 | 10.80 | 10.80 | -0.46% | 5,700 |
| Oct 29, 2025 | 10.85 | 10.87 | 10.85 | 10.85 | 10.85 | -0.28% | 27,023 |
| Oct 28, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 0.28% | 36,755 |
| Oct 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | 3,296 |
| Oct 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | 2,234 |
| Oct 23, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.18% | 6,613 |
| Oct 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.85 | -0.09% | 7,961 |
| Oct 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.86 | 0.18% | 1,500 |
| Oct 20, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.84 | -0.18% | 1,100 |
| Oct 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.86 | - | 1,509 |
| Oct 16, 2025 | 10.84 | 10.89 | 10.84 | 10.89 | 10.86 | 0.09% | 7,922 |
| Oct 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.85 | 0.18% | 1,521 |
| Oct 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.83 | 0.46% | 3,706 |
| Oct 8, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.78 | 0.37% | 1,500 |
| Oct 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.74 | -0.28% | 171 |
| Oct 6, 2025 | 10.75 | 10.81 | 10.75 | 10.80 | 10.77 | -0.18% | 4,659 |
| Oct 2, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.79 | -0.18% | 4,128 |
| Sep 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | 0.18% | 1,577 |
| Sep 29, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.79 | 0.65% | 6,765 |
| Sep 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | -0.37% | 501 |
| Sep 25, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.76 | 0.37% | 2,852 |
| Sep 24, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | 10.72 | -0.37% | 11,301 |
| Sep 23, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.76 | 0.37% | 2,486 |
| Sep 22, 2025 | 10.80 | 10.82 | 10.75 | 10.75 | 10.72 | -0.37% | 7,902 |
| Sep 19, 2025 | 10.82 | 10.82 | 10.79 | 10.79 | 10.73 | -0.28% | 507 |
| Sep 17, 2025 | 10.83 | 10.83 | 10.82 | 10.82 | 10.76 | - | 15,800 |
| Sep 16, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.76 | 0.09% | 4,251 |
| Sep 15, 2025 | 10.77 | 10.81 | 10.77 | 10.81 | 10.75 | - | 10,500 |
| Sep 12, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.75 | -0.09% | 158 |
| Sep 11, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.76 | 0.46% | 673 |
| Sep 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.71 | -0.09% | 4,900 |
| Sep 9, 2025 | 10.79 | 10.79 | 10.78 | 10.78 | 10.72 | -0.09% | 1,900 |
| Sep 8, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.73 | 0.75% | 1,005 |
| Sep 4, 2025 | 10.66 | 10.71 | 10.66 | 10.71 | 10.65 | 0.28% | 5,800 |
| Sep 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.62 | 0.28% | 3,121 |
| Sep 2, 2025 | 10.61 | 10.65 | 10.60 | 10.65 | 10.59 | - | 8,517 |
| Aug 29, 2025 | 10.67 | 10.67 | 10.63 | 10.65 | 10.59 | - | 1,549 |
| Aug 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.38% | 1,550 |
| Aug 27, 2025 | 10.59 | 10.61 | 10.59 | 10.61 | 10.55 | -0.28% | 520 |
| Aug 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | 0.28% | 451 |
| Aug 22, 2025 | 10.61 | 10.65 | 10.61 | 10.61 | 10.55 | -0.38% | 1,640 |
| Aug 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | -0.09% | 3,803 |
| Aug 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.57 | -0.19% | 1,360 |
| Aug 12, 2025 | 10.64 | 10.68 | 10.64 | 10.68 | 10.59 | -0.37% | 12,300 |
| Aug 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.63 | 0.09% | 1,300 |
| Aug 8, 2025 | 10.67 | 10.71 | 10.67 | 10.71 | 10.62 | 0.47% | 2,187 |
| Aug 7, 2025 | 10.66 | 10.72 | 10.66 | 10.66 | 10.57 | -0.37% | 1,491 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.28% | 1,619 |
| Aug 5, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.64 | 0.28% | 1,018 |
| Aug 1, 2025 | 10.69 | 10.70 | 10.69 | 10.70 | 10.61 | 0.47% | 5,170 |