Picton Mahoney Fortified Income Alternative Fund (TSX:PFIA)
Canada · Delayed Price · Currency is CAD 10.21
-0.01 (-0.10%)
At close: Jan 9, 2026
TSX:PFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 24,837 |
| Jan 8, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.15% | 12,119 |
| Jan 7, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | 0.25% | 53,714 |
| Jan 6, 2026 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | - | 27,012 |
| Jan 5, 2026 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | -0.10% | 12,307 |
| Jan 2, 2026 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | -0.10% | 19,400 |
| Dec 31, 2025 | 10.19 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 21,633 |
| Dec 30, 2025 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | - | 8,637 |
| Dec 29, 2025 | 10.19 | 10.19 | 10.17 | 10.18 | 10.18 | - | 6,945 |
| Dec 24, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 11,647 |
| Dec 23, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | -0.10% | 16,149 |
| Dec 22, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | -0.49% | 24,252 |
| Dec 19, 2025 | 10.24 | 10.24 | 10.22 | 10.23 | 10.18 | 0.10% | 16,755 |
| Dec 18, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.17 | - | 35,969 |
| Dec 17, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.17 | - | 30,164 |
| Dec 16, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.17 | - | 29,277 |
| Dec 15, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.17 | - | 35,896 |
| Dec 12, 2025 | 10.23 | 10.23 | 10.21 | 10.22 | 10.17 | - | 46,407 |
| Dec 11, 2025 | 10.23 | 10.23 | 10.21 | 10.22 | 10.17 | - | 19,667 |
| Dec 10, 2025 | 10.20 | 10.24 | 10.20 | 10.22 | 10.17 | 0.10% | 53,607 |
| Dec 9, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.16 | 0.10% | 42,206 |
| Dec 8, 2025 | 10.19 | 10.21 | 10.19 | 10.20 | 10.15 | -0.10% | 31,009 |
| Dec 5, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.16 | -0.20% | 33,064 |
| Dec 4, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.18 | 0.20% | 37,617 |
| Dec 3, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.16 | 0.15% | 29,057 |
| Dec 2, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.15 | -0.24% | 59,065 |
| Dec 1, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.17 | - | 43,700 |
| Nov 28, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.17 | -0.10% | 38,348 |
| Nov 27, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.18 | 0.05% | 22,445 |
| Nov 26, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.18 | 0.15% | 18,078 |
| Nov 25, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.16 | - | 37,927 |
| Nov 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.16 | -0.10% | 15,274 |
| Nov 21, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.17 | 0.20% | 18,136 |
| Nov 20, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.15 | -0.20% | 26,357 |
| Nov 19, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.14 | -0.10% | 41,594 |
| Nov 18, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.15 | - | 35,673 |
| Nov 17, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.15 | -0.10% | 42,636 |
| Nov 14, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.16 | - | 19,877 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.16 | 0.10% | 23,923 |
| Nov 12, 2025 | 10.26 | 10.26 | 10.22 | 10.23 | 10.15 | -0.10% | 39,866 |
| Nov 11, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.16 | 0.10% | 3,035 |
| Nov 10, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.15 | -0.20% | 20,300 |
| Nov 7, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.17 | 0.10% | 25,929 |
| Nov 6, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.16 | -0.10% | 73,481 |
| Nov 5, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.17 | - | 16,391 |
| Nov 4, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.17 | 0.10% | 24,492 |
| Nov 3, 2025 | 10.25 | 10.26 | 10.24 | 10.24 | 10.16 | -0.19% | 14,848 |
| Oct 31, 2025 | 10.26 | 10.28 | 10.25 | 10.26 | 10.18 | 0.10% | 35,559 |
| Oct 30, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.17 | -0.19% | 17,311 |
| Oct 29, 2025 | 10.27 | 10.27 | 10.25 | 10.27 | 10.19 | 0.20% | 31,645 |