Picton Mahoney Fortified Income Fund (TSX:PFIN)
Canada · Delayed Price · Currency is CAD 9.58
-0.01 (-0.10%)
At close: Sep 21, 2026
TSX:PFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | -0.10% | 1,971 |
| Sep 18, 2026 | 9.68 | 9.72 | 9.68 | 9.72 | 9.59 | 0.52% | 1,492 |
| Sep 17, 2026 | 9.71 | 9.71 | 9.67 | 9.67 | 9.54 | -0.41% | 20,705 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | -0.10% | 7,390 |
| Sep 15, 2026 | 9.68 | 9.72 | 9.68 | 9.72 | 9.59 | - | 170,214 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | 0.10% | 3,070 |
| Sep 10, 2026 | 9.73 | 9.73 | 9.71 | 9.71 | 9.58 | -0.31% | 5,873 |
| Sep 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.61 | 0.21% | 1,149 |
| Sep 4, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.59 | - | 1,194 |
| Sep 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -0.41% | 410 |
| Sep 1, 2026 | 9.72 | 9.76 | 9.72 | 9.76 | 9.63 | - | 5,815 |
| Aug 31, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | - | 956 |
| Aug 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | - | 600 |
| Aug 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | -0.10% | 700 |
| Aug 26, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.64 | 0.10% | 10,572 |
| Aug 25, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 0.41% | 5,000 |
| Aug 24, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -0.41% | 2,300 |
| Aug 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 0.31% | 2,053 |
| Aug 20, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.60 | -0.10% | 1,755 |
| Aug 19, 2026 | 9.75 | 9.75 | 9.72 | 9.74 | 9.61 | -0.10% | 3,138 |
| Aug 18, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.62 | -0.20% | 2,863 |
| Aug 17, 2026 | 9.73 | 9.77 | 9.73 | 9.77 | 9.64 | 0.51% | 5,747 |
| Aug 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | - | 127 |
| Aug 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -0.31% | 5,026 |
| Aug 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 0.21% | 770 |
| Aug 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | 0.10% | 1,435 |
| Aug 7, 2026 | 9.68 | 9.72 | 9.68 | 9.72 | 9.59 | -0.41% | 9,255 |
| Aug 6, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | - | 500 |
| Aug 5, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.63 | 0.51% | 1,550 |
| Aug 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | -0.10% | 880 |
| Jul 31, 2026 | 9.71 | 9.75 | 9.71 | 9.72 | 9.59 | 0.21% | 3,515 |
| Jul 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -0.31% | 100 |
| Jul 24, 2026 | 9.66 | 9.73 | 9.66 | 9.73 | 9.60 | 0.21% | 5,452 |
| Jul 23, 2026 | 9.74 | 9.74 | 9.71 | 9.71 | 9.58 | -0.41% | 1,526 |
| Jul 22, 2026 | 9.75 | 9.75 | 9.72 | 9.75 | 9.62 | 0.21% | 10,454 |
| Jul 21, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | - | 610 |
| Jul 20, 2026 | 9.77 | 9.77 | 9.73 | 9.73 | 9.60 | -0.21% | 1,115 |
| Jul 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 0.52% | 1,136 |
| Jul 14, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.57 | -0.10% | 10,526 |
| Jul 13, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.58 | -0.41% | 1,840 |
| Jul 10, 2026 | 9.72 | 9.75 | 9.72 | 9.75 | 9.62 | 0.10% | 2,384 |
| Jul 9, 2026 | 9.71 | 9.74 | 9.71 | 9.74 | 9.61 | 0.52% | 14,946 |
| Jul 8, 2026 | 9.75 | 9.92 | 9.69 | 9.69 | 9.56 | -0.62% | 4,700 |
| Jul 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | -0.10% | 7,998 |
| Jul 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 0.10% | 186 |
| Jul 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 0.41% | 3,300 |
| Jun 30, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | - | 300 |
| Jun 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | -0.10% | 1,300 |
| Jun 26, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.59 | -0.21% | 2,735 |
| Jun 25, 2026 | 9.71 | 9.74 | 9.68 | 9.74 | 9.61 | - | 18,227 |