Picton Mahoney Fortified Income Alternative Fund (TSX:PFIA)
Canada
· Delayed Price · Currency is CAD 10.08
+0.02 (0.20%)
Apr 17, 2025, 3:59 PM EDT
TSX:PFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.07 | 10.10 | 10.05 | 10.08 | 10.08 | 0.20% | 31,200 |
| Apr 16, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 17,336 |
| Apr 15, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 9,032 |
| Apr 14, 2025 | 10.02 | 10.02 | 9.98 | 10.02 | 10.02 | 0.20% | 14,200 |
| Apr 11, 2025 | 10.04 | 10.04 | 9.99 | 10.00 | 10.00 | - | 9,400 |
| Apr 10, 2025 | 10.03 | 10.03 | 9.97 | 10.00 | 10.00 | -0.30% | 4,624 |
| Apr 9, 2025 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | -0.20% | 5,500 |
| Apr 8, 2025 | 10.06 | 10.06 | 9.96 | 10.05 | 10.05 | -0.50% | 3,921 |
| Apr 7, 2025 | 10.14 | 10.14 | 10.07 | 10.10 | 10.10 | -0.10% | 13,304 |
| Apr 4, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.10% | 21,700 |
| Apr 3, 2025 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | -0.10% | 23,720 |
| Apr 2, 2025 | 10.10 | 10.11 | 10.09 | 10.11 | 10.11 | 0.10% | 33,500 |
| Apr 1, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | 0.10% | 2,032 |
| Mar 31, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 0.20% | 9,000 |
| Mar 28, 2025 | 10.05 | 10.08 | 10.04 | 10.07 | 10.07 | 0.20% | 5,011 |
| Mar 27, 2025 | 10.07 | 10.07 | 10.04 | 10.05 | 10.05 | 0.10% | 11,500 |
| Mar 26, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 4,800 |
| Mar 25, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.59% | 19,400 |
| Mar 24, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 26,036 |
| Mar 21, 2025 | 10.08 | 10.08 | 10.05 | 10.08 | 10.08 | -0.20% | 30,900 |
| Mar 20, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.06 | -0.10% | 30,436 |
| Mar 19, 2025 | 10.11 | 10.12 | 10.10 | 10.11 | 10.07 | 0.10% | 33,400 |
| Mar 18, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.06 | 0.50% | 13,600 |
| Mar 17, 2025 | 10.09 | 10.09 | 10.05 | 10.05 | 10.01 | -0.40% | 14,612 |
| Mar 14, 2025 | 10.10 | 10.10 | 10.08 | 10.09 | 10.05 | - | 9,402 |
| Mar 13, 2025 | 10.10 | 10.10 | 10.08 | 10.09 | 10.05 | 0.10% | 14,515 |
| Mar 12, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.04 | -0.20% | 19,114 |
| Mar 11, 2025 | 10.10 | 10.10 | 10.07 | 10.10 | 10.06 | 0.10% | 15,304 |
| Mar 10, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.05 | 0.10% | 17,530 |
| Mar 7, 2025 | 10.10 | 10.11 | 10.08 | 10.08 | 10.04 | -0.20% | 15,900 |
| Mar 6, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.06 | - | 9,500 |
| Mar 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -0.10% | 37,802 |
| Mar 4, 2025 | 10.11 | 10.11 | 10.09 | 10.11 | 10.07 | - | 39,621 |
| Mar 3, 2025 | 10.10 | 10.11 | 10.09 | 10.11 | 10.07 | 0.10% | 27,302 |
| Feb 28, 2025 | 10.07 | 10.10 | 10.07 | 10.10 | 10.06 | 0.20% | 76,000 |
| Feb 27, 2025 | 10.09 | 10.10 | 10.07 | 10.08 | 10.04 | 0.30% | 31,500 |
| Feb 26, 2025 | 10.05 | 10.08 | 10.05 | 10.05 | 10.01 | - | 29,425 |
| Feb 25, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.01 | - | 28,100 |
| Feb 24, 2025 | 10.04 | 10.07 | 10.04 | 10.05 | 10.01 | 0.20% | 14,200 |
| Feb 21, 2025 | 10.08 | 10.08 | 10.03 | 10.03 | 9.99 | -0.50% | 24,707 |
| Feb 20, 2025 | 10.03 | 10.08 | 10.03 | 10.08 | 10.04 | -0.10% | 11,700 |
| Feb 19, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.02 | 0.30% | 18,800 |
| Feb 18, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 9.99 | -0.40% | 8,001 |
| Feb 14, 2025 | 10.07 | 10.10 | 10.06 | 10.10 | 10.03 | 0.50% | 26,725 |
| Feb 13, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 9.98 | 0.20% | 18,400 |
| Feb 12, 2025 | 10.08 | 10.08 | 10.03 | 10.03 | 9.96 | -0.40% | 22,200 |
| Feb 11, 2025 | 10.08 | 10.08 | 10.06 | 10.07 | 10.00 | - | 26,800 |
| Feb 10, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.00 | - | 25,300 |
| Feb 7, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.00 | 0.10% | 16,400 |
| Feb 6, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 9.99 | 0.30% | 20,400 |