Picton Mahoney Fortified Market Neutral Alternative Fund (TSX:PFMN)
Canada · Delayed Price · Currency is CAD 16.12
-0.04 (-0.25%)
At close: Nov 28, 2025
TSX:PFMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.18 | 16.18 | 16.10 | 16.12 | 16.12 | -0.25% | 29,857 |
| Nov 27, 2025 | 16.08 | 16.18 | 16.08 | 16.16 | 16.16 | - | 50,918 |
| Nov 26, 2025 | 16.04 | 16.17 | 16.04 | 16.16 | 16.16 | 0.25% | 15,052 |
| Nov 25, 2025 | 16.09 | 16.15 | 16.09 | 16.12 | 16.12 | 0.28% | 35,504 |
| Nov 24, 2025 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | 0.22% | 33,319 |
| Nov 21, 2025 | 16.03 | 16.04 | 15.95 | 16.04 | 16.04 | 0.25% | 53,765 |
| Nov 20, 2025 | 16.03 | 16.07 | 15.99 | 16.00 | 16.00 | -0.25% | 19,878 |
| Nov 19, 2025 | 15.94 | 16.05 | 15.94 | 16.04 | 16.04 | 0.56% | 59,206 |
| Nov 18, 2025 | 15.98 | 15.98 | 15.92 | 15.95 | 15.95 | 0.19% | 24,389 |
| Nov 17, 2025 | 15.91 | 15.96 | 15.82 | 15.92 | 15.92 | -0.38% | 53,651 |
| Nov 14, 2025 | 16.04 | 16.04 | 15.95 | 15.98 | 15.98 | -0.25% | 20,062 |
| Nov 13, 2025 | 16.08 | 16.08 | 16.01 | 16.02 | 16.02 | -0.25% | 49,222 |
| Nov 12, 2025 | 16.05 | 16.08 | 16.05 | 16.06 | 16.06 | 0.25% | 37,606 |
| Nov 11, 2025 | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | -0.37% | 26,555 |
| Nov 10, 2025 | 16.16 | 16.16 | 16.05 | 16.08 | 16.08 | 0.06% | 28,442 |
| Nov 7, 2025 | 16.17 | 16.17 | 16.00 | 16.07 | 16.07 | 0.19% | 53,445 |
| Nov 6, 2025 | 16.04 | 16.05 | 16.01 | 16.04 | 16.04 | -0.19% | 48,740 |
| Nov 5, 2025 | 16.10 | 16.12 | 16.07 | 16.07 | 16.07 | -0.43% | 36,350 |
| Nov 4, 2025 | 16.00 | 16.15 | 16.00 | 16.14 | 16.14 | -0.06% | 40,108 |
| Nov 3, 2025 | 16.19 | 16.19 | 16.14 | 16.15 | 16.15 | -0.31% | 23,777 |
| Oct 31, 2025 | 16.12 | 16.20 | 16.10 | 16.20 | 16.20 | 0.50% | 19,995 |
| Oct 30, 2025 | 16.01 | 16.12 | 16.01 | 16.12 | 16.12 | 0.19% | 38,301 |
| Oct 29, 2025 | 16.18 | 16.18 | 16.07 | 16.09 | 16.09 | - | 45,110 |
| Oct 28, 2025 | 16.04 | 16.10 | 16.04 | 16.09 | 16.09 | 0.44% | 74,703 |
| Oct 27, 2025 | 15.99 | 16.05 | 15.99 | 16.02 | 16.02 | 0.06% | 27,141 |
| Oct 24, 2025 | 16.02 | 16.02 | 15.98 | 16.01 | 16.01 | - | 55,812 |
| Oct 23, 2025 | 15.99 | 16.01 | 15.98 | 16.01 | 16.01 | 0.25% | 25,455 |
| Oct 22, 2025 | 16.01 | 16.01 | 15.93 | 15.97 | 15.97 | -0.06% | 45,741 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.97 | 15.98 | 15.98 | -0.37% | 35,721 |
| Oct 20, 2025 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | 0.12% | 24,792 |
| Oct 17, 2025 | 16.12 | 16.12 | 16.01 | 16.02 | 16.02 | -0.37% | 44,543 |
| Oct 16, 2025 | 16.05 | 16.11 | 16.02 | 16.08 | 16.08 | - | 46,167 |
| Oct 15, 2025 | 16.03 | 16.10 | 16.03 | 16.08 | 16.08 | 0.31% | 18,929 |
| Oct 14, 2025 | 15.89 | 16.07 | 15.88 | 16.03 | 16.03 | 0.44% | 43,482 |
| Oct 10, 2025 | 15.91 | 15.96 | 15.91 | 15.96 | 15.96 | 0.19% | 9,229 |
| Oct 9, 2025 | 15.99 | 15.99 | 15.93 | 15.93 | 15.93 | -0.19% | 17,427 |
| Oct 8, 2025 | 15.92 | 15.97 | 15.89 | 15.96 | 15.96 | - | 32,347 |
| Oct 7, 2025 | 16.00 | 16.00 | 15.91 | 15.96 | 15.96 | -0.25% | 29,308 |
| Oct 6, 2025 | 16.08 | 16.08 | 15.98 | 16.00 | 16.00 | 0.03% | 18,787 |
| Oct 3, 2025 | 16.02 | 16.03 | 15.99 | 16.00 | 16.00 | -0.16% | 19,239 |
| Oct 2, 2025 | 16.04 | 16.04 | 15.99 | 16.02 | 16.02 | 0.19% | 34,908 |
| Oct 1, 2025 | 15.98 | 16.00 | 15.98 | 15.99 | 15.99 | -0.28% | 11,140 |
| Sep 30, 2025 | 15.98 | 16.04 | 15.98 | 16.04 | 16.04 | -0.16% | 9,371 |
| Sep 29, 2025 | 15.99 | 16.11 | 15.97 | 16.06 | 16.06 | 0.56% | 46,507 |
| Sep 26, 2025 | 16.08 | 16.08 | 15.94 | 15.97 | 15.97 | 0.25% | 46,249 |
| Sep 25, 2025 | 15.94 | 15.94 | 15.89 | 15.93 | 15.93 | 0.19% | 12,133 |
| Sep 24, 2025 | 15.98 | 15.98 | 15.90 | 15.90 | 15.90 | -0.31% | 32,967 |
| Sep 23, 2025 | 15.99 | 16.00 | 15.95 | 15.95 | 15.95 | -0.44% | 50,189 |
| Sep 22, 2025 | 16.01 | 16.05 | 16.01 | 16.02 | 16.02 | -0.06% | 33,072 |
| Sep 19, 2025 | 16.11 | 16.12 | 15.98 | 16.03 | 16.03 | - | 12,914 |