Picton Mahoney Fortified Market Neutral Alternative Fund (TSX:PFMN)
Canada · Delayed Price · Currency is CAD 16.27
+0.02 (0.12%)
Dec 19, 2025, 3:58 PM EST
TSX:PFMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.29 | 16.29 | 16.24 | 16.27 | 16.27 | 0.12% | 42,004 |
| Dec 18, 2025 | 16.20 | 16.30 | 16.20 | 16.25 | 16.25 | 0.43% | 54,060 |
| Dec 17, 2025 | 16.20 | 16.21 | 16.17 | 16.18 | 16.18 | 0.06% | 22,201 |
| Dec 16, 2025 | 16.16 | 16.19 | 16.15 | 16.17 | 16.17 | 0.19% | 26,083 |
| Dec 15, 2025 | 16.12 | 16.16 | 16.12 | 16.14 | 16.14 | -0.12% | 13,402 |
| Dec 12, 2025 | 16.12 | 16.16 | 16.10 | 16.16 | 16.16 | -0.06% | 14,690 |
| Dec 11, 2025 | 16.15 | 16.19 | 16.14 | 16.17 | 16.17 | -0.12% | 34,346 |
| Dec 10, 2025 | 16.17 | 16.19 | 16.16 | 16.19 | 16.19 | 0.25% | 18,696 |
| Dec 9, 2025 | 16.13 | 16.17 | 16.13 | 16.15 | 16.15 | -0.06% | 13,650 |
| Dec 8, 2025 | 16.10 | 16.18 | 16.10 | 16.16 | 16.16 | - | 38,382 |
| Dec 5, 2025 | 16.15 | 16.16 | 16.14 | 16.16 | 16.16 | 0.12% | 12,229 |
| Dec 4, 2025 | 16.13 | 16.17 | 16.13 | 16.14 | 16.14 | -0.03% | 26,565 |
| Dec 3, 2025 | 16.14 | 16.15 | 16.11 | 16.15 | 16.15 | 0.09% | 29,207 |
| Dec 2, 2025 | 16.12 | 16.14 | 16.10 | 16.13 | 16.13 | -0.06% | 26,402 |
| Dec 1, 2025 | 16.13 | 16.16 | 16.13 | 16.14 | 16.14 | 0.12% | 21,091 |
| 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 |