Picton Mahoney Fortified Income Alternative Fund (TSX: PFIA)
Canada
· Delayed Price · Currency is CAD 10.03
-0.03 (-0.30%)
Feb 5, 2025, 3:59 PM EST
TSX:PFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 10.06 | 10.07 | 10.03 | 10.03 | 10.03 | -0.30% | 29,100 |
| Feb 4, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | - | 14,632 |
| Feb 3, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 26,100 |
| Jan 31, 2025 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | - | 22,200 |
| Jan 30, 2025 | 10.07 | 10.07 | 10.01 | 10.05 | 10.05 | - | 26,600 |
| Jan 29, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | - | 23,000 |
| Jan 28, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 22,900 |
| Jan 27, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 10,018 |
| Jan 24, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | -0.30% | 11,227 |
| Jan 23, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.02 | -0.30% | 8,600 |
| Jan 22, 2025 | 10.05 | 10.09 | 10.05 | 10.08 | 10.05 | 0.30% | 24,200 |
| Jan 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | 0.30% | 12,000 |
| Jan 20, 2025 | 10.07 | 10.07 | 10.02 | 10.02 | 9.99 | -0.20% | 3,000 |
| Jan 17, 2025 | 10.03 | 10.05 | 10.02 | 10.04 | 10.00 | 0.40% | 48,029 |
| Jan 16, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 9.97 | -0.10% | 4,937 |
| Jan 15, 2025 | 10.03 | 10.04 | 10.01 | 10.01 | 9.98 | -0.40% | 27,200 |
| Jan 14, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.02 | - | 62,800 |
| Jan 13, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | - | 34,000 |
| Jan 10, 2025 | 10.08 | 10.08 | 10.04 | 10.05 | 10.02 | 0.10% | 37,620 |
| Jan 9, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.01 | -0.20% | 16,700 |
| Jan 8, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.03 | 0.20% | 35,800 |
| Jan 7, 2025 | 10.04 | 10.06 | 10.04 | 10.04 | 10.01 | - | 93,501 |
| Jan 6, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.01 | - | 18,500 |
| Jan 3, 2025 | 10.06 | 10.06 | 10.02 | 10.04 | 10.01 | 0.30% | 10,700 |
| Jan 2, 2025 | 10.02 | 10.04 | 10.01 | 10.01 | 9.98 | -0.60% | 10,505 |
| Dec 31, 2024 | 10.04 | 10.07 | 10.04 | 10.07 | 10.03 | 0.50% | 2,400 |
| Dec 30, 2024 | 10.04 | 10.04 | 10.01 | 10.02 | 9.99 | 0.30% | 7,000 |
| Dec 27, 2024 | 10.02 | 10.02 | 9.99 | 9.99 | 9.96 | -0.30% | 9,749 |
| Dec 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 6,700 |
| Dec 23, 2024 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | -0.30% | 15,200 |
| Dec 20, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 9.99 | -0.40% | 35,000 |
| Dec 19, 2024 | 10.06 | 10.07 | 10.05 | 10.07 | 10.03 | - | 8,545 |
| Dec 18, 2024 | 10.06 | 10.08 | 10.06 | 10.07 | 10.03 | 0.20% | 19,435 |
| Dec 17, 2024 | 10.04 | 10.07 | 10.03 | 10.05 | 10.01 | -0.10% | 32,400 |
| Dec 16, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 10.02 | 0.30% | 20,743 |
| Dec 13, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 9.99 | -0.20% | 18,700 |
| Dec 12, 2024 | 10.05 | 10.06 | 10.03 | 10.05 | 10.01 | -0.20% | 36,002 |
| Dec 11, 2024 | 10.06 | 10.07 | 10.04 | 10.07 | 10.03 | 0.40% | 22,100 |
| Dec 10, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 9.99 | -0.10% | 10,900 |
| Dec 9, 2024 | 10.03 | 10.07 | 10.03 | 10.04 | 10.00 | - | 34,500 |
| Dec 6, 2024 | 10.04 | 10.04 | 10.02 | 10.04 | 10.00 | 0.20% | 3,200 |
| Dec 5, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 9.98 | -0.20% | 500 |
| Dec 4, 2024 | 10.03 | 10.04 | 10.01 | 10.04 | 10.00 | - | 16,400 |
| Dec 3, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 10.00 | 0.40% | 20,900 |
| Dec 2, 2024 | 10.00 | 10.03 | 10.00 | 10.00 | 9.96 | - | 11,300 |
| Nov 29, 2024 | 10.01 | 10.01 | 9.98 | 10.00 | 9.96 | - | 13,500 |
| Nov 28, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 9.96 | -0.20% | 10,325 |
| Nov 27, 2024 | 10.00 | 10.02 | 9.99 | 10.02 | 9.98 | 0.30% | 21,100 |
| Nov 26, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.96 | 0.10% | 28,300 |
| Nov 25, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.94 | 0.30% | 13,500 |
| Nov 22, 2024 | 9.98 | 9.98 | 9.94 | 9.95 | 9.91 | -0.60% | 21,100 |
| Nov 21, 2024 | 10.05 | 10.05 | 10.00 | 10.01 | 9.94 | -0.10% | 22,900 |
| Nov 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 0.10% | 6,800 |
| Nov 19, 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 9.94 | -0.20% | 7,100 |
| Nov 18, 2024 | 10.03 | 10.03 | 10.00 | 10.03 | 9.96 | - | 31,900 |
| Nov 15, 2024 | 9.99 | 10.03 | 9.99 | 10.03 | 9.96 | 0.50% | 12,400 |
| Nov 14, 2024 | 9.95 | 9.99 | 9.95 | 9.98 | 9.91 | 0.20% | 25,000 |
| Nov 13, 2024 | 9.97 | 9.99 | 9.95 | 9.96 | 9.89 | -0.10% | 34,300 |
| Nov 12, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.90 | -0.10% | 21,801 |
| Nov 11, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.91 | -0.20% | 4,300 |
| Nov 8, 2024 | 10.00 | 10.01 | 9.98 | 10.00 | 9.93 | -0.20% | 28,500 |
| Nov 7, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 9.95 | -0.40% | 39,300 |
| Nov 6, 2024 | 10.00 | 10.07 | 10.00 | 10.06 | 9.99 | 0.40% | 19,500 |
| Nov 5, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 9.95 | 0.40% | 7,600 |
| Nov 4, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 9.91 | -0.20% | 36,100 |
| Nov 1, 2024 | 10.02 | 10.02 | 9.98 | 10.00 | 9.93 | 0.30% | 3,900 |
| Oct 31, 2024 | 10.01 | 10.01 | 9.97 | 9.97 | 9.90 | -0.40% | 25,900 |
| Oct 30, 2024 | 9.99 | 10.02 | 9.99 | 10.01 | 9.94 | 0.20% | 27,200 |
| Oct 29, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.92 | -0.10% | 10,546 |
| Oct 28, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.93 | - | 10,003 |
| Oct 25, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.93 | 0.30% | 8,900 |
| Oct 24, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.90 | -0.70% | 8,900 |
| Oct 23, 2024 | 10.03 | 10.04 | 10.02 | 10.04 | 9.94 | 0.70% | 5,438 |
| Oct 22, 2024 | 10.02 | 10.02 | 9.97 | 9.97 | 9.87 | -0.60% | 24,300 |
| Oct 21, 2024 | 10.03 | 10.03 | 10.01 | 10.03 | 9.92 | 0.20% | 12,806 |
| Oct 18, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 9.91 | 0.20% | 20,300 |
| Oct 17, 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 9.89 | -0.20% | 28,200 |
| Oct 16, 2024 | 10.02 | 10.02 | 9.99 | 10.01 | 9.91 | 0.30% | 30,917 |
| Oct 15, 2024 | 10.00 | 10.01 | 9.97 | 9.98 | 9.88 | - | 30,303 |
| Oct 11, 2024 | 9.97 | 10.00 | 9.97 | 9.98 | 9.88 | - | 10,700 |
| Oct 10, 2024 | 9.96 | 10.00 | 9.96 | 9.98 | 9.88 | -0.10% | 14,040 |
| Oct 9, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.89 | - | 10,931 |
| Oct 8, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.89 | -0.10% | 13,723 |
| Oct 7, 2024 | 9.99 | 10.00 | 9.97 | 10.00 | 9.90 | -0.10% | 25,700 |
| Oct 4, 2024 | 10.01 | 10.01 | 9.98 | 10.01 | 9.91 | 0.20% | 17,800 |
| Oct 3, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.89 | -0.10% | 12,600 |
| Oct 2, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 9.90 | 0.40% | 12,904 |
| Oct 1, 2024 | 9.97 | 10.00 | 9.96 | 9.96 | 9.86 | -0.40% | 11,800 |
| Sep 30, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 9.90 | - | 2,200 |
| Sep 27, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.90 | 0.20% | 27,902 |
| Sep 26, 2024 | 9.95 | 9.99 | 9.95 | 9.98 | 9.88 | 0.30% | 9,742 |
| Sep 25, 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.85 | -0.40% | 14,600 |
| Sep 24, 2024 | 9.96 | 9.99 | 9.96 | 9.99 | 9.89 | 0.71% | 16,800 |
| Sep 23, 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 9.82 | -0.80% | 5,700 |
| Sep 20, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.86 | 0.10% | 900 |
| Sep 19, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.85 | -0.10% | 11,400 |
| Sep 18, 2024 | 10.00 | 10.01 | 9.98 | 10.00 | 9.86 | - | 16,100 |
| Sep 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | 11,500 |
| Sep 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 0.10% | 15,800 |
| Sep 13, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.85 | -0.10% | 11,400 |