Skip to main content
Picton Mahoney Fortified Income Alternative Fund (TSX: PFIA)
Canada flag Canada · Delayed Price · Currency is CAD
10.02
+0.02 (0.20%)
Dec 24, 2024, 12:59 PM EST

PFIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202410.0210.0210.0210.0210.020.20%6,700
Dec 23, 202410.0210.029.9910.0010.00-0.30%15,200
Dec 20, 202410.0610.0610.0210.039.99-0.40%35,000
Dec 19, 202410.0610.0710.0510.0710.03-8,545
Dec 18, 202410.0610.0810.0610.0710.030.20%19,435
Dec 17, 202410.0410.0710.0310.0510.01-0.10%32,400
Dec 16, 202410.0510.0610.0410.0610.020.30%20,743
Dec 13, 202410.0610.0610.0310.039.99-0.20%18,700
Dec 12, 202410.0510.0610.0310.0510.01-0.20%36,002
Dec 11, 202410.0610.0710.0410.0710.030.40%22,100
Dec 10, 202410.0510.0510.0310.039.99-0.10%10,900
Dec 9, 202410.0310.0710.0310.0410.00-34,500
Dec 6, 202410.0410.0410.0210.0410.000.20%3,200
Dec 5, 202410.0110.0210.0110.029.98-0.20%500
Dec 4, 202410.0310.0410.0110.0410.00-16,400
Dec 3, 202410.0010.0410.0010.0410.000.40%20,900
Dec 2, 202410.0010.0310.0010.009.96-11,300
Nov 29, 202410.0110.019.9810.009.96-13,500
Nov 28, 202410.0110.019.9910.009.96-0.20%10,325
Nov 27, 202410.0010.029.9910.029.980.30%21,100
Nov 26, 202410.0010.009.999.999.960.10%28,300
Nov 25, 20249.989.989.979.989.940.30%13,500
Nov 22, 20249.989.989.949.959.91-0.60%21,100
Nov 21, 202410.0510.0510.0010.019.94-0.10%22,900
Nov 20, 202410.0210.0210.0210.029.950.10%6,800
Nov 19, 202410.0310.0310.0010.019.94-0.20%7,100
Nov 18, 202410.0310.0310.0010.039.96-31,900
Nov 15, 20249.9910.039.9910.039.960.50%12,400
Nov 14, 20249.959.999.959.989.910.20%25,000
Nov 13, 20249.979.999.959.969.89-0.10%34,300
Nov 12, 20249.969.979.969.979.90-0.10%21,801
Nov 11, 202410.0010.009.989.989.91-0.20%4,300
Nov 8, 202410.0010.019.9810.009.93-0.20%28,500
Nov 7, 20249.9810.029.9810.029.95-0.40%39,300
Nov 6, 202410.0010.0710.0010.069.990.40%19,500
Nov 5, 20249.9810.029.9810.029.950.40%7,600
Nov 4, 20249.999.999.979.989.91-0.20%36,100
Nov 1, 202410.0210.029.9810.009.930.30%3,900
Oct 31, 202410.0110.019.979.979.90-0.40%25,900
Oct 30, 20249.9910.029.9910.019.940.20%27,200
Oct 29, 20249.979.999.979.999.92-0.10%10,546
Oct 28, 20249.9710.009.9710.009.93-10,003
Oct 25, 20249.9710.009.9710.009.930.30%8,900
Oct 24, 20249.979.979.969.979.90-0.70%8,900
Oct 23, 202410.0310.0410.0210.049.940.70%5,438
Oct 22, 202410.0210.029.979.979.87-0.60%24,300
Oct 21, 202410.0310.0310.0110.039.920.20%12,806
Oct 18, 202410.0210.0310.0110.019.910.20%20,300
Oct 17, 20249.9910.029.999.999.89-0.20%28,200
Oct 16, 202410.0210.029.9910.019.910.30%30,917
Oct 15, 202410.0010.019.979.989.88-30,303
Oct 11, 20249.9710.009.979.989.88-10,700
Oct 10, 20249.9610.009.969.989.88-0.10%14,040
Oct 9, 20249.9810.009.989.999.89-10,931
Oct 8, 202410.0010.009.989.999.89-0.10%13,723
Oct 7, 20249.9910.009.9710.009.90-0.10%25,700
Oct 4, 202410.0110.019.9810.019.910.20%17,800
Oct 3, 202410.0010.019.999.999.89-0.10%12,600
Oct 2, 20249.9810.009.9810.009.900.40%12,904
Oct 1, 20249.9710.009.969.969.86-0.40%11,800
Sep 30, 202410.0110.0110.0010.009.90-2,200
Sep 27, 20249.9510.009.9510.009.900.20%27,902
Sep 26, 20249.959.999.959.989.880.30%9,742
Sep 25, 20249.989.989.959.959.85-0.40%14,600
Sep 24, 20249.969.999.969.999.890.71%16,800
Sep 23, 20249.959.959.929.929.82-0.80%5,700
Sep 20, 20249.9710.009.9710.009.860.10%900
Sep 19, 202410.0010.009.989.999.85-0.10%11,400
Sep 18, 202410.0010.019.9810.009.86-16,100
Sep 17, 202410.0010.0010.0010.009.86-11,500
Sep 16, 202410.0010.0010.0010.009.860.10%15,800
Sep 13, 202410.0010.009.989.999.85-0.10%11,400
Sep 12, 202410.0010.0010.0010.009.860.20%9,800
Sep 11, 20249.9710.019.979.989.840.10%2,600
Sep 10, 202410.0010.009.979.979.83-0.30%18,702
Sep 9, 202410.0010.009.9810.009.860.10%14,400
Sep 6, 20249.9710.019.979.999.850.10%39,400
Sep 5, 20249.999.999.979.989.84-24,300
Sep 4, 20249.959.989.959.989.840.20%17,903
Sep 3, 20249.969.979.959.969.82-17,700
Aug 30, 20249.969.969.959.969.82-17,200
Aug 29, 20249.979.979.939.969.820.40%8,600
Aug 28, 20249.959.959.929.929.78-0.20%12,600
Aug 27, 20249.929.959.929.949.80-2,724
Aug 26, 20249.929.959.929.949.800.30%4,810
Aug 23, 20249.939.949.919.919.77-0.60%10,000
Aug 22, 20249.979.979.949.979.810.40%3,305
Aug 21, 20249.949.969.939.939.77-0.40%5,800
Aug 20, 20249.929.979.929.979.810.61%15,000
Aug 19, 20249.919.949.909.919.75-0.40%10,000
Aug 16, 20249.949.959.939.959.790.20%1,100
Aug 15, 20249.959.959.939.939.77-0.40%2,000
Aug 14, 20249.979.979.959.979.81-8,100
Aug 13, 20249.979.979.959.979.810.10%14,800
Aug 12, 20249.979.979.969.969.800.10%900
Aug 9, 20249.949.969.949.959.79-0.20%2,900
Aug 8, 20249.979.979.979.979.810.20%19,300
Aug 7, 20249.989.989.959.959.79-0.40%13,700
Aug 6, 20249.969.999.969.999.830.40%8,700
Aug 2, 20249.959.959.949.959.790.30%8,500