Picton Mahoney Fortified Income Alternative Fund (TSX:PFIA)
Canada · Delayed Price · Currency is CAD 10.29
+0.02 (0.19%)
Oct 17, 2025, 10:05 AM EDT
TSX:PFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.26 | 10.28 | 10.25 | 10.27 | 10.27 | 0.10% | 41,400 |
| Oct 15, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 0.10% | 11,200 |
| Oct 14, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 0.10% | 15,909 |
| Oct 10, 2025 | 10.26 | 10.26 | 10.23 | 10.24 | 10.24 | - | 22,415 |
| Oct 9, 2025 | 10.25 | 10.26 | 10.23 | 10.24 | 10.24 | 0.10% | 39,500 |
| Oct 8, 2025 | 10.23 | 10.25 | 10.23 | 10.23 | 10.23 | -0.10% | 20,700 |
| Oct 7, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 0.10% | 20,400 |
| Oct 6, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 6,719 |
| Oct 3, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 24,501 |
| Oct 2, 2025 | 10.25 | 10.25 | 10.22 | 10.23 | 10.23 | 0.10% | 69,100 |
| Oct 1, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 27,900 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 12,239 |
| Sep 29, 2025 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | - | 38,000 |
| Sep 26, 2025 | 10.22 | 10.25 | 10.22 | 10.23 | 10.23 | -0.10% | 17,900 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 0.20% | 17,400 |
| Sep 24, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | - | 39,946 |
| Sep 23, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | - | 7,100 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.29% | 27,000 |
| Sep 19, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.22 | -0.10% | 14,001 |
| Sep 18, 2025 | 10.23 | 10.26 | 10.23 | 10.26 | 10.23 | 0.10% | 5,725 |
| Sep 17, 2025 | 10.26 | 10.26 | 10.24 | 10.25 | 10.22 | 0.20% | 57,200 |
| Sep 16, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.20 | - | 39,401 |
| Sep 15, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.20 | - | 22,121 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.22 | 10.23 | 10.20 | 0.10% | 27,800 |
| Sep 11, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.19 | -0.29% | 19,741 |
| Sep 10, 2025 | 10.24 | 10.25 | 10.22 | 10.25 | 10.22 | 0.29% | 27,629 |
| Sep 9, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.19 | -0.10% | 39,500 |
| Sep 8, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.20 | 0.20% | 49,800 |
| Sep 5, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.18 | - | 24,241 |
| Sep 4, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.18 | 0.10% | 28,017 |
| Sep 3, 2025 | 10.18 | 10.22 | 10.18 | 10.20 | 10.17 | -0.10% | 40,700 |
| Sep 2, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.18 | 0.20% | 9,200 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.16 | 0.10% | 6,604 |
| Aug 28, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.15 | 0.20% | 66,000 |
| Aug 27, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.13 | -0.10% | 23,509 |
| Aug 26, 2025 | 10.18 | 10.19 | 10.17 | 10.17 | 10.14 | -0.10% | 21,800 |
| Aug 25, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.15 | 0.10% | 15,000 |
| Aug 22, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.14 | - | 38,327 |
| Aug 21, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.14 | - | 34,338 |
| Aug 20, 2025 | 10.19 | 10.20 | 10.17 | 10.17 | 10.12 | - | 22,916 |
| Aug 19, 2025 | 10.18 | 10.19 | 10.17 | 10.17 | 10.12 | -0.10% | 19,400 |
| Aug 18, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.13 | -0.10% | 27,502 |
| Aug 15, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.14 | - | 11,027 |
| Aug 14, 2025 | 10.19 | 10.20 | 10.18 | 10.19 | 10.14 | - | 50,204 |
| Aug 13, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.14 | 0.30% | 44,700 |
| Aug 12, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.11 | -0.20% | 18,000 |
| Aug 11, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.13 | 0.30% | 40,539 |
| Aug 8, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.10 | - | 24,310 |
| Aug 7, 2025 | 10.12 | 10.16 | 10.12 | 10.15 | 10.10 | -0.20% | 45,500 |
| Aug 6, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.12 | 0.20% | 27,700 |