Picton Mahoney Fortified Income Fund (TSX:PFIN)
Canada · Delayed Price · Currency is CAD 9.72
-0.02 (-0.21%)
At close: Jun 26, 2026
TSX:PFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | -0.21% | 2,735 |
| Jun 25, 2026 | 9.71 | 9.74 | 9.68 | 9.74 | 9.74 | - | 18,227 |
| Jun 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | 200 |
| Jun 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.13% | 100 |
| Jun 19, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.74 | 0.41% | 400 |
| Jun 18, 2026 | 9.83 | 9.86 | 9.82 | 9.82 | 9.70 | -0.10% | 15,303 |
| Jun 17, 2026 | 9.87 | 9.87 | 9.82 | 9.83 | 9.71 | 0.20% | 8,958 |
| Jun 16, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.69 | - | 30,800 |
| Jun 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | - | 3,562 |
| Jun 12, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | 9.69 | -0.30% | 352 |
| Jun 11, 2026 | 9.81 | 9.84 | 9.81 | 9.84 | 9.72 | 0.10% | 933 |
| Jun 10, 2026 | 9.83 | 9.83 | 9.79 | 9.83 | 9.71 | 0.10% | 10,731 |
| Jun 9, 2026 | 9.83 | 9.83 | 9.79 | 9.82 | 9.70 | -0.10% | 8,355 |
| Jun 5, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.71 | - | 1,630 |
| Jun 4, 2026 | 9.79 | 9.83 | 9.79 | 9.83 | 9.71 | 0.31% | 4,601 |
| Jun 3, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.68 | -0.31% | 600 |
| Jun 2, 2026 | 9.80 | 9.83 | 9.80 | 9.83 | 9.71 | 0.10% | 5,659 |
| Jun 1, 2026 | 9.82 | 9.82 | 9.80 | 9.82 | 9.70 | 0.15% | 899 |
| May 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 0.15% | 100 |
| May 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.67 | -0.31% | 849 |
| May 27, 2026 | 9.80 | 9.82 | 9.78 | 9.82 | 9.70 | 0.10% | 4,540 |
| May 26, 2026 | 9.77 | 9.81 | 9.77 | 9.81 | 9.69 | -0.41% | 10,791 |
| May 25, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.73 | 0.92% | 3,100 |
| May 22, 2026 | 9.76 | 9.79 | 9.76 | 9.76 | 9.64 | - | 2,589 |
| May 21, 2026 | 9.76 | 9.79 | 9.76 | 9.76 | 9.64 | -0.10% | 7,016 |
| May 20, 2026 | 9.77 | 9.77 | 9.73 | 9.77 | 9.65 | - | 3,892 |
| May 19, 2026 | 9.74 | 9.77 | 9.74 | 9.77 | 9.65 | 0.10% | 500 |
| May 15, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.64 | 0.10% | 276 |
| May 14, 2026 | 9.75 | 9.79 | 9.75 | 9.75 | 9.63 | -0.31% | 9,307 |
| May 13, 2026 | 9.78 | 9.78 | 9.75 | 9.78 | 9.66 | 0.20% | 10,371 |
| May 12, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.64 | - | 2,942 |
| May 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | -0.31% | 1,222 |
| May 8, 2026 | 9.76 | 9.79 | 9.76 | 9.79 | 9.67 | 0.31% | 6,220 |
| May 7, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.64 | -0.10% | 12,306 |
| May 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - | 144 |
| May 5, 2026 | 9.77 | 9.77 | 9.76 | 9.77 | 9.65 | -0.10% | 2,159 |
| May 4, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.66 | - | 1,232 |
| May 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 0.20% | 3,021 |
| Apr 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | -0.41% | 330 |
| Apr 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | 0.31% | 10,173 |
| Apr 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | -0.41% | 987 |
| Apr 24, 2026 | 9.81 | 9.81 | 9.77 | 9.81 | 9.69 | 0.41% | 3,792 |
| Apr 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | -0.31% | 576 |
| Apr 22, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.68 | 0.20% | 7,600 |
| Apr 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | -0.41% | 553 |
| Apr 20, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 9.70 | 0.61% | 5,427 |
| Apr 16, 2026 | 9.80 | 9.81 | 9.76 | 9.76 | 9.64 | - | 30,830 |
| Apr 15, 2026 | 9.76 | 9.80 | 9.76 | 9.76 | 9.64 | 0.10% | 2,145 |
| Apr 14, 2026 | 9.78 | 9.79 | 9.75 | 9.75 | 9.63 | - | 15,270 |
| Apr 10, 2026 | 9.75 | 9.79 | 9.75 | 9.75 | 9.63 | -0.41% | 4,606 |