Picton Mahoney Fortified Income Alternative Fund (TSX:PFIA)
Canada · Delayed Price · Currency is CAD 10.22
-0.01 (-0.10%)
At close: Nov 28, 2025
TSX:PFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 38,348 |
| Nov 27, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.05% | 22,445 |
| Nov 26, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.15% | 18,078 |
| Nov 25, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | - | 37,927 |
| Nov 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 15,274 |
| Nov 21, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 18,136 |
| Nov 20, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.20% | 26,357 |
| Nov 19, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.19 | -0.10% | 41,594 |
| Nov 18, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.20 | - | 35,673 |
| Nov 17, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.20 | -0.10% | 42,636 |
| Nov 14, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.21 | - | 19,877 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.21 | 0.10% | 23,923 |
| Nov 12, 2025 | 10.26 | 10.26 | 10.22 | 10.23 | 10.20 | -0.10% | 39,866 |
| Nov 11, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.21 | 0.10% | 3,035 |
| Nov 10, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.20 | -0.20% | 20,300 |
| Nov 7, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.22 | 0.10% | 25,929 |
| Nov 6, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.21 | -0.10% | 73,481 |
| Nov 5, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.22 | - | 16,391 |
| Nov 4, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.22 | 0.10% | 24,492 |
| Nov 3, 2025 | 10.25 | 10.26 | 10.24 | 10.24 | 10.21 | -0.19% | 14,848 |
| Oct 31, 2025 | 10.26 | 10.28 | 10.25 | 10.26 | 10.23 | 0.10% | 35,559 |
| Oct 30, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | -0.19% | 17,311 |
| Oct 29, 2025 | 10.27 | 10.27 | 10.25 | 10.27 | 10.24 | 0.20% | 31,645 |
| Oct 28, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | - | 42,942 |
| Oct 27, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | - | 25,816 |
| Oct 24, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.22 | - | 22,672 |
| Oct 23, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | -0.10% | 23,476 |
| Oct 22, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.20 | 0.10% | 52,694 |
| Oct 21, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.19 | -0.19% | 31,092 |
| Oct 20, 2025 | 10.27 | 10.27 | 10.25 | 10.27 | 10.21 | -0.19% | 15,096 |
| Oct 17, 2025 | 10.28 | 10.29 | 10.27 | 10.29 | 10.23 | 0.19% | 16,548 |
| Oct 16, 2025 | 10.26 | 10.28 | 10.25 | 10.27 | 10.21 | 0.10% | 41,400 |
| Oct 15, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.20 | 0.10% | 11,184 |
| Oct 14, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.19 | 0.10% | 15,909 |
| Oct 10, 2025 | 10.26 | 10.26 | 10.23 | 10.24 | 10.18 | - | 22,415 |
| Oct 9, 2025 | 10.25 | 10.26 | 10.23 | 10.24 | 10.18 | 0.10% | 39,457 |
| Oct 8, 2025 | 10.23 | 10.25 | 10.23 | 10.23 | 10.17 | -0.10% | 20,660 |
| Oct 7, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.18 | 0.10% | 20,394 |
| Oct 6, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | - | 6,719 |
| Oct 3, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | - | 24,501 |
| Oct 2, 2025 | 10.25 | 10.25 | 10.22 | 10.23 | 10.17 | 0.10% | 69,052 |
| Oct 1, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.16 | -0.10% | 27,876 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | - | 12,239 |
| Sep 29, 2025 | 10.23 | 10.24 | 10.22 | 10.23 | 10.17 | - | 38,000 |
| Sep 26, 2025 | 10.22 | 10.25 | 10.22 | 10.23 | 10.17 | -0.05% | 17,861 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.22 | 10.24 | 10.18 | 0.15% | 17,395 |
| Sep 24, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.16 | - | 39,946 |
| Sep 23, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.16 | - | 7,091 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.16 | -0.29% | 26,975 |
| Sep 19, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.16 | -0.10% | 14,001 |