Picton Mahoney Fortified Income Fund (TSX:PFIN)
Canada · Delayed Price · Currency is CAD 9.76
-0.01 (-0.10%)
May 7, 2026, 2:09 PM EST
TSX:PFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.75 | 9.79 | 9.75 | 9.75 | 9.75 | -0.31% | 9,307 |
| May 13, 2026 | 9.78 | 9.78 | 9.75 | 9.78 | 9.78 | 0.20% | 10,400 |
| May 12, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | - | 2,900 |
| May 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% | 1,200 |
| May 8, 2026 | 9.76 | 9.79 | 9.76 | 9.79 | 9.79 | 0.31% | 6,200 |
| May 7, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.10% | 12,300 |
| May 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 100 |
| May 5, 2026 | 9.77 | 9.77 | 9.76 | 9.77 | 9.77 | -0.10% | 2,200 |
| May 4, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | - | 1,200 |
| May 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 3,000 |
| Apr 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | - |
| Apr 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% | 300 |
| Apr 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% | 10,200 |
| Apr 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% | 1,000 |
| Apr 24, 2026 | 9.81 | 9.81 | 9.77 | 9.81 | 9.81 | 0.41% | 3,800 |
| Apr 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% | 600 |
| Apr 22, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 0.20% | 7,600 |
| Apr 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% | 600 |
| Apr 20, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | - | 5,400 |
| Apr 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% | - |
| Apr 16, 2026 | 9.80 | 9.81 | 9.76 | 9.76 | 9.76 | - | 30,800 |
| Apr 15, 2026 | 9.76 | 9.80 | 9.76 | 9.76 | 9.76 | 0.10% | 2,100 |
| Apr 14, 2026 | 9.78 | 9.79 | 9.75 | 9.75 | 9.75 | -0.20% | 15,300 |
| Apr 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | - |
| Apr 10, 2026 | 9.75 | 9.79 | 9.75 | 9.75 | 9.75 | -0.41% | 4,600 |
| Apr 9, 2026 | 9.79 | 9.79 | 9.75 | 9.79 | 9.79 | 0.31% | 2,400 |
| Apr 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1,800 |
| Apr 7, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | - | 2,300 |
| Apr 6, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.10% | 5,400 |
| Apr 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 500 |
| Apr 1, 2026 | 9.72 | 9.75 | 9.72 | 9.75 | 9.75 | 0.52% | 2,400 |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 300 |
| Mar 30, 2026 | 9.73 | 9.73 | 9.70 | 9.70 | 9.70 | -0.10% | 1,200 |
| Mar 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | 6,000 |
| Mar 26, 2026 | 9.73 | 9.76 | 9.73 | 9.73 | 9.73 | 0.31% | 5,600 |
| Mar 25, 2026 | 9.70 | 9.74 | 9.70 | 9.70 | 9.70 | -0.21% | 1,600 |
| Mar 24, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -1.32% | 1,600 |
| Mar 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% | - |
| Mar 20, 2026 | 9.86 | 9.86 | 9.84 | 9.86 | 9.75 | 0.10% | 1,500 |
| Mar 19, 2026 | 9.98 | 9.98 | 9.85 | 9.85 | 9.74 | - | 6,300 |
| Mar 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | -0.30% | 300 |
| Mar 17, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.77 | - | 1,900 |
| Mar 16, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.77 | 0.20% | 3,400 |
| Mar 13, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.75 | -0.10% | 3,600 |
| Mar 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | - | 1,100 |
| Mar 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | -0.40% | 2,300 |
| Mar 10, 2026 | 9.91 | 9.91 | 9.88 | 9.91 | 9.80 | 0.20% | 2,200 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.78 | -0.20% | 2,900 |
| Mar 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.80 | -0.20% | - |
| Mar 5, 2026 | 9.93 | 9.93 | 9.89 | 9.93 | 9.82 | 0.10% | 3,900 |