PIMCO Monthly Income Fund (Canada) (TSX:PMIF)
Canada
· Delayed Price · Currency is CAD 17.79
-0.06 (-0.31%)
Apr 17, 2025, 3:59 PM EDT
TSX:PMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.81 | 17.83 | 17.78 | 17.79 | 17.79 | -0.31% | 64,124 |
| Apr 16, 2025 | 17.85 | 17.85 | 17.80 | 17.84 | 17.84 | 0.39% | 97,600 |
| Apr 15, 2025 | 17.71 | 17.79 | 17.71 | 17.77 | 17.77 | 0.51% | 115,729 |
| Apr 14, 2025 | 17.69 | 17.71 | 17.65 | 17.68 | 17.68 | 0.11% | 71,440 |
| Apr 11, 2025 | 17.67 | 17.67 | 17.54 | 17.66 | 17.66 | -0.11% | 85,800 |
| Apr 10, 2025 | 17.76 | 17.78 | 17.68 | 17.68 | 17.68 | -0.23% | 86,549 |
| Apr 9, 2025 | 17.76 | 17.76 | 17.61 | 17.72 | 17.72 | -0.28% | 86,100 |
| Apr 8, 2025 | 17.89 | 17.89 | 17.77 | 17.77 | 17.77 | -0.50% | 144,700 |
| Apr 7, 2025 | 18.01 | 18.01 | 17.79 | 17.86 | 17.86 | -0.89% | 164,248 |
| Apr 4, 2025 | 18.11 | 18.15 | 18.02 | 18.02 | 18.02 | -0.39% | 147,700 |
| Apr 3, 2025 | 18.09 | 18.12 | 18.07 | 18.09 | 18.09 | 0.28% | 127,937 |
| Apr 2, 2025 | 18.03 | 18.06 | 18.03 | 18.04 | 18.04 | 0.06% | 79,633 |
| Apr 1, 2025 | 18.05 | 18.05 | 18.00 | 18.03 | 18.03 | - | 66,100 |
| Mar 31, 2025 | 18.04 | 18.04 | 18.00 | 18.03 | 18.03 | -0.06% | 84,100 |
| Mar 28, 2025 | 17.96 | 18.04 | 17.96 | 18.04 | 18.04 | 0.28% | 109,700 |
| Mar 27, 2025 | 17.99 | 17.99 | 17.97 | 17.99 | 17.99 | - | 84,541 |
| Mar 26, 2025 | 18.01 | 18.01 | 17.97 | 17.99 | 17.99 | -0.17% | 61,317 |
| Mar 25, 2025 | 18.03 | 18.03 | 18.00 | 18.02 | 18.02 | 0.28% | 60,021 |
| Mar 24, 2025 | 18.05 | 18.05 | 17.97 | 17.97 | 17.97 | -0.50% | 90,500 |
| Mar 21, 2025 | 18.10 | 18.10 | 18.05 | 18.06 | 18.06 | -0.39% | 108,500 |
| Mar 20, 2025 | 18.18 | 18.18 | 18.12 | 18.13 | 18.05 | - | 121,130 |
| Mar 19, 2025 | 18.13 | 18.13 | 18.07 | 18.13 | 18.05 | 0.17% | 59,000 |
| Mar 18, 2025 | 18.07 | 18.11 | 18.07 | 18.10 | 18.02 | 0.17% | 67,940 |
| Mar 17, 2025 | 18.12 | 18.12 | 18.06 | 18.07 | 17.99 | -0.17% | 152,500 |
| Mar 14, 2025 | 18.11 | 18.11 | 18.07 | 18.10 | 18.02 | -0.06% | 79,316 |
| Mar 13, 2025 | 18.09 | 18.11 | 18.05 | 18.11 | 18.03 | 0.22% | 84,521 |
| Mar 12, 2025 | 18.11 | 18.11 | 18.04 | 18.07 | 17.99 | -0.11% | 70,939 |
| Mar 11, 2025 | 18.11 | 18.12 | 18.08 | 18.09 | 18.01 | -0.28% | 41,845 |
| Mar 10, 2025 | 18.17 | 18.17 | 18.12 | 18.14 | 18.06 | 0.22% | 48,800 |
| Mar 7, 2025 | 18.10 | 18.14 | 18.04 | 18.10 | 18.02 | - | 120,542 |
| Mar 6, 2025 | 18.09 | 18.11 | 18.06 | 18.10 | 18.02 | 0.17% | 95,949 |
| Mar 5, 2025 | 18.14 | 18.14 | 18.06 | 18.07 | 17.99 | -0.17% | 94,400 |
| Mar 4, 2025 | 18.10 | 18.15 | 18.10 | 18.10 | 18.02 | -0.11% | 146,600 |
| Mar 3, 2025 | 18.06 | 18.13 | 18.05 | 18.12 | 18.04 | -0.06% | 595,600 |
| Feb 28, 2025 | 18.08 | 18.13 | 18.07 | 18.13 | 18.05 | 0.33% | 100,833 |
| Feb 27, 2025 | 18.09 | 18.09 | 18.05 | 18.07 | 17.99 | - | 113,400 |
| Feb 26, 2025 | 18.08 | 18.08 | 18.02 | 18.07 | 17.99 | 0.17% | 99,139 |
| Feb 25, 2025 | 18.00 | 18.06 | 17.96 | 18.04 | 17.96 | 0.17% | 137,701 |
| Feb 24, 2025 | 18.00 | 18.01 | 17.97 | 18.01 | 18.01 | 0.11% | 83,700 |
| Feb 21, 2025 | 17.99 | 18.01 | 17.96 | 17.99 | 17.99 | -0.06% | 81,500 |
| Feb 20, 2025 | 17.99 | 18.01 | 17.99 | 18.00 | 17.93 | 0.11% | 65,100 |
| Feb 19, 2025 | 17.96 | 17.99 | 17.95 | 17.98 | 17.91 | -0.11% | 105,600 |
| Feb 18, 2025 | 17.99 | 18.00 | 17.98 | 18.00 | 17.93 | 0.06% | 98,605 |
| Feb 14, 2025 | 17.91 | 18.00 | 17.91 | 17.99 | 17.92 | 0.45% | 127,400 |
| Feb 13, 2025 | 17.91 | 17.92 | 17.88 | 17.91 | 17.84 | 0.17% | 216,232 |
| Feb 12, 2025 | 17.94 | 17.94 | 17.86 | 17.88 | 17.81 | -0.28% | 101,705 |
| Feb 11, 2025 | 17.93 | 17.94 | 17.90 | 17.93 | 17.86 | -0.06% | 224,000 |
| Feb 10, 2025 | 17.97 | 17.97 | 17.92 | 17.94 | 17.87 | 0.28% | 79,215 |
| Feb 7, 2025 | 17.90 | 17.91 | 17.88 | 17.89 | 17.81 | -0.11% | 83,000 |
| Feb 6, 2025 | 17.94 | 17.94 | 17.89 | 17.91 | 17.84 | 0.06% | 83,300 |