Picton Mahoney Fortified Multi-Strategy Alternative Fund (TSX:PFMS)
Canada · Delayed Price · Currency is CAD 14.27
+0.01 (0.07%)
Sep 3, 2025, 3:31 PM EDT
TSX:PFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% | 73 |
| Aug 28, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.49% | 200 |
| Aug 27, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Aug 26, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Aug 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.42% | - |
| Aug 22, 2025 | 14.28 | 14.29 | 14.28 | 14.29 | 14.29 | 1.42% | 1,538 |
| Aug 21, 2025 | 14.10 | 14.10 | 14.09 | 14.09 | 14.09 | -0.98% | 772 |
| Aug 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.56% | - |
| Aug 19, 2025 | 14.26 | 14.31 | 14.26 | 14.31 | 14.31 | 1.78% | 3,736 |
| Aug 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.71% | 416 |
| Aug 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.28% | - |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.00% | 400 |
| Aug 13, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 8, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 7, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.35% | - |
| Aug 6, 2025 | 14.10 | 14.11 | 14.10 | 14.11 | 14.11 | 1.07% | 929 |
| Aug 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Aug 1, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 31, 2025 | 13.99 | 13.99 | 13.96 | 13.96 | 13.96 | -0.36% | 1,934 |
| Jul 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% | 700 |
| Jul 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.43% | - |
| Jul 28, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.99% | 700 |
| Jul 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.14% | 501 |
| Jul 24, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Jul 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Jul 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.49% | 39 |
| Jul 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | 141 |
| Jul 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | - |
| Jul 14, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.64% | 658 |
| Jul 11, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 10, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 7, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 4, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Jul 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% | - |
| Jul 2, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% | 3,010 |
| Jun 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.22% | 653 |
| Jun 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% | 1,676 |
| Jun 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | 1,543 |
| Jun 25, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 2,000 |
| Jun 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.43% | 2,700 |
| Jun 23, 2025 | 13.97 | 14.00 | 13.95 | 14.00 | 14.00 | 0.43% | 3,262 |
| Jun 20, 2025 | 13.94 | 13.98 | 13.94 | 13.94 | 13.94 | 0.22% | 3,092 |
| Jun 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.29% | - |