Picton Mahoney Fortified Multi-Strategy Alternative Fund (TSX:PFMS)
Canada
· Delayed Price · Currency is CAD 13.48
-0.02 (-0.15%)
Mar 27, 2025, 4:10 PM EST
TSX:PFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Mar 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Mar 26, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Mar 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Mar 24, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.52% | 1,600 |
| Mar 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.52% | 1,600 |
| Mar 20, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Mar 19, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.44% | 2,200 |
| Mar 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.15% | 2,200 |
| Mar 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.72% | - |
| Mar 14, 2025 | 13.47 | 13.50 | 13.34 | 13.34 | 13.34 | -4.71% | 2,600 |
| Mar 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.17% | 107 |
| Mar 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.37% | - |
| Mar 11, 2025 | 13.46 | 13.49 | 13.46 | 13.49 | 13.49 | 1.43% | 3,300 |
| Mar 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.92% | 1,000 |
| Mar 7, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Mar 6, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Mar 5, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Mar 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.29% | 100 |
| Mar 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.15% | 100 |
| Feb 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 27, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 21, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 19, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 18, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Feb 14, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.44% | 1,600 |
| Feb 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% | 1,600 |
| Feb 12, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.67% | - |
| Feb 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.60% | 200 |
| Feb 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.08% | 1,600 |
| Feb 7, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Feb 6, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Feb 5, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Feb 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Feb 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Jan 31, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% | 1,000 |
| Jan 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.28% | 800 |
| Jan 29, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| Jan 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| Jan 27, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| Jan 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.97% | 116 |
| Jan 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 21, 2025 | 13.47 | 13.49 | 13.40 | 13.40 | 13.40 | -0.22% | 2,500 |
| Jan 20, 2025 | 13.43 | 13.50 | 13.43 | 13.43 | 13.43 | 2.13% | 600 |
| Jan 17, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |