Picton Mahoney Fortified Market Neutral Alternative Fund (TSX:PFMN)
Canada
· Delayed Price · Currency is CAD 15.67
+0.04 (0.26%)
May 5, 2025, 3:59 PM EDT
TSX:PFMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.65 | 15.65 | 15.60 | 15.63 | 15.63 | 0.06% | 49,300 |
| May 1, 2025 | 15.65 | 15.65 | 15.60 | 15.62 | 15.62 | 0.19% | 27,025 |
| Apr 30, 2025 | 15.62 | 15.62 | 15.57 | 15.59 | 15.59 | 0.06% | 26,515 |
| Apr 29, 2025 | 15.64 | 15.64 | 15.55 | 15.58 | 15.58 | -0.19% | 35,834 |
| Apr 28, 2025 | 15.68 | 15.68 | 15.52 | 15.61 | 15.61 | 0.26% | 9,800 |
| Apr 25, 2025 | 15.65 | 15.65 | 15.56 | 15.57 | 15.57 | -0.38% | 17,623 |
| Apr 24, 2025 | 15.47 | 15.63 | 15.47 | 15.63 | 15.63 | 0.51% | 44,600 |
| Apr 23, 2025 | 15.48 | 15.60 | 15.48 | 15.55 | 15.55 | 0.19% | 56,100 |
| Apr 22, 2025 | 15.62 | 15.62 | 15.49 | 15.52 | 15.52 | -0.45% | 58,900 |
| Apr 21, 2025 | 15.56 | 15.62 | 15.51 | 15.59 | 15.59 | 0.06% | 26,200 |
| Apr 17, 2025 | 15.64 | 15.64 | 15.52 | 15.58 | 15.58 | -0.13% | 18,800 |
| Apr 16, 2025 | 15.46 | 15.63 | 15.46 | 15.60 | 15.60 | 0.84% | 41,410 |
| Apr 15, 2025 | 15.39 | 15.49 | 15.39 | 15.47 | 15.47 | 0.45% | 25,700 |
| Apr 14, 2025 | 15.63 | 15.63 | 15.33 | 15.40 | 15.40 | - | 308,000 |
| Apr 11, 2025 | 15.50 | 15.52 | 15.36 | 15.40 | 15.40 | -0.45% | 20,416 |
| Apr 10, 2025 | 15.45 | 15.53 | 15.41 | 15.47 | 15.47 | -1.59% | 25,019 |
| Apr 9, 2025 | 15.44 | 15.72 | 15.26 | 15.72 | 15.72 | 1.81% | 192,300 |
| Apr 8, 2025 | 15.35 | 15.47 | 15.31 | 15.44 | 15.44 | 1.18% | 185,907 |
| Apr 7, 2025 | 15.34 | 15.46 | 15.19 | 15.26 | 15.26 | -1.36% | 170,100 |
| Apr 4, 2025 | 15.46 | 15.60 | 15.24 | 15.47 | 15.47 | 0.06% | 105,200 |
| Apr 3, 2025 | 15.35 | 15.46 | 15.34 | 15.46 | 15.46 | 0.85% | 21,640 |
| Apr 2, 2025 | 15.29 | 15.37 | 15.29 | 15.33 | 15.33 | -0.13% | 27,522 |
| Apr 1, 2025 | 15.36 | 15.36 | 15.33 | 15.35 | 15.35 | 0.39% | 19,500 |
| Mar 31, 2025 | 15.32 | 15.37 | 15.29 | 15.29 | 15.29 | -0.46% | 54,500 |
| Mar 28, 2025 | 15.28 | 15.38 | 15.28 | 15.36 | 15.36 | 0.46% | 25,000 |
| Mar 27, 2025 | 15.30 | 15.35 | 15.28 | 15.29 | 15.29 | -0.46% | 46,600 |
| Mar 26, 2025 | 15.40 | 15.41 | 15.33 | 15.36 | 15.36 | -0.84% | 57,200 |
| Mar 25, 2025 | 15.42 | 15.49 | 15.41 | 15.49 | 15.49 | 0.45% | 67,019 |
| Mar 24, 2025 | 15.40 | 15.43 | 15.38 | 15.42 | 15.42 | 0.13% | 19,635 |
| Mar 21, 2025 | 15.42 | 15.44 | 15.36 | 15.40 | 15.40 | 0.20% | 30,100 |
| Mar 20, 2025 | 15.36 | 15.41 | 15.36 | 15.37 | 15.37 | 0.46% | 34,537 |
| Mar 19, 2025 | 15.26 | 15.31 | 15.26 | 15.30 | 15.30 | 0.26% | 60,200 |
| Mar 18, 2025 | 15.29 | 15.31 | 15.25 | 15.26 | 15.26 | -0.13% | 23,947 |
| Mar 17, 2025 | 15.31 | 15.36 | 15.27 | 15.28 | 15.28 | -0.26% | 60,000 |
| Mar 14, 2025 | 15.35 | 15.35 | 15.30 | 15.32 | 15.32 | 0.20% | 10,800 |
| Mar 13, 2025 | 15.38 | 15.40 | 15.19 | 15.29 | 15.29 | -0.20% | 53,720 |
| Mar 12, 2025 | 15.29 | 15.38 | 15.29 | 15.32 | 15.32 | 0.39% | 40,200 |
| Mar 11, 2025 | 15.12 | 15.28 | 15.05 | 15.26 | 15.26 | 0.20% | 32,445 |
| Mar 10, 2025 | 15.39 | 15.39 | 15.03 | 15.23 | 15.23 | -0.33% | 60,913 |
| Mar 7, 2025 | 15.30 | 15.37 | 15.20 | 15.28 | 15.28 | -0.46% | 104,800 |
| Mar 6, 2025 | 15.39 | 15.42 | 15.30 | 15.35 | 15.35 | -0.45% | 43,500 |
| Mar 5, 2025 | 15.43 | 15.43 | 15.39 | 15.42 | 15.42 | 0.26% | 30,227 |
| Mar 4, 2025 | 15.59 | 15.59 | 15.33 | 15.38 | 15.38 | -0.77% | 50,749 |
| Mar 3, 2025 | 15.55 | 15.55 | 15.45 | 15.50 | 15.50 | 0.06% | 49,430 |
| Feb 28, 2025 | 15.48 | 15.49 | 15.44 | 15.49 | 15.49 | 0.32% | 45,743 |
| Feb 27, 2025 | 15.43 | 15.59 | 15.41 | 15.44 | 15.44 | - | 67,400 |
| Feb 26, 2025 | 15.43 | 15.47 | 15.39 | 15.44 | 15.44 | 0.32% | 65,900 |
| Feb 25, 2025 | 15.48 | 15.48 | 15.28 | 15.39 | 15.39 | -0.13% | 82,900 |
| Feb 24, 2025 | 15.33 | 15.49 | 15.30 | 15.41 | 15.41 | 0.52% | 95,007 |
| Feb 21, 2025 | 15.39 | 15.39 | 15.31 | 15.33 | 15.33 | - | 23,034 |