Picton Mahoney Fortified Income Fund (TSX:PFIN)
Canada · Delayed Price · Currency is CAD 9.86
-0.01 (-0.10%)
At close: Mar 13, 2026
TSX:PFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | -0.10% | 3,638 |
| Mar 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 1,064 |
| Mar 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% | 2,284 |
| Mar 10, 2026 | 9.91 | 9.91 | 9.88 | 9.91 | 9.91 | 0.20% | 2,216 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.40% | 2,934 |
| Mar 5, 2026 | 9.93 | 9.93 | 9.89 | 9.93 | 9.93 | 0.10% | 3,911 |
| Mar 4, 2026 | 9.90 | 9.92 | 9.89 | 9.92 | 9.92 | 0.20% | 41,288 |
| Mar 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% | 1,526 |
| Mar 2, 2026 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 0.30% | 5,124 |
| Feb 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% | 615 |
| Feb 26, 2026 | 9.94 | 9.95 | 9.91 | 9.91 | 9.91 | -0.40% | 7,892 |
| Feb 25, 2026 | 9.92 | 9.96 | 9.92 | 9.95 | 9.95 | 0.20% | 11,477 |
| Feb 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% | 1,287 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 3,418 |
| Feb 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% | 3,590 |
| Feb 19, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | -0.30% | 5,808 |
| Feb 18, 2026 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | - | 612 |
| Feb 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,231 |
| Feb 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 5,026 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 13,305 |
| Feb 11, 2026 | 9.98 | 9.98 | 9.94 | 9.98 | 9.98 | 0.10% | 6,796 |
| Feb 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 287 |
| Feb 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 287 |
| Feb 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 807 |
| Feb 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 300 |
| Jan 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,111 |
| Jan 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 2,636 |
| Jan 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 3,400 |
| Jan 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% | 11,600 |
| Jan 26, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | -0.30% | 5,100 |
| Jan 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 4,500 |
| Jan 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2,900 |
| Jan 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 100 |
| Jan 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1,300 |
| Jan 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% | 4,200 |
| Jan 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% | 2,400 |
| Jan 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 3,400 |
| Jan 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% | 2,800 |
| Jan 7, 2026 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 0.10% | 4,700 |
| Jan 6, 2026 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | -0.30% | 10,400 |
| Jan 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.51% | 400 |
| Dec 31, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 500 |
| Dec 30, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% | 1,200 |
| Dec 29, 2025 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.10% | 400 |
| Dec 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 1,000 |
| Dec 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 500 |
| Dec 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.20% | 6,800 |
| Dec 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | 0.10% | 4,500 |
| Dec 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | 100 |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | 0.10% | 800 |