Picton Mahoney Fortified Income Alternative Fund (TSX:PFIA)
Canada
· Delayed Price · Currency is CAD 10.21
-0.02 (-0.20%)
At close: Dec 5, 2025
TSX:PFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | -0.20% | 33,064 |
| Dec 4, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.20% | 37,617 |
| Dec 3, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | 0.15% | 29,057 |
| Dec 2, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | -0.24% | 59,065 |
| Dec 1, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | - | 43,700 |
| Nov 28, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 38,348 |
| Nov 27, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.05% | 22,445 |
| Nov 26, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.15% | 18,078 |
| Nov 25, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | - | 37,927 |
| Nov 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 15,274 |
| Nov 21, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 18,136 |
| Nov 20, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.20% | 26,357 |
| Nov 19, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.19 | -0.10% | 41,594 |
| Nov 18, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.20 | - | 35,673 |
| Nov 17, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.20 | -0.10% | 42,636 |
| Nov 14, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.21 | - | 19,877 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.21 | 0.10% | 23,923 |
| Nov 12, 2025 | 10.26 | 10.26 | 10.22 | 10.23 | 10.20 | -0.10% | 39,866 |
| Nov 11, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.21 | 0.10% | 3,035 |
| Nov 10, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.20 | -0.20% | 20,300 |
| Nov 7, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.22 | 0.10% | 25,929 |
| Nov 6, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.21 | -0.10% | 73,481 |
| Nov 5, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.22 | - | 16,391 |
| Nov 4, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.22 | 0.10% | 24,492 |
| Nov 3, 2025 | 10.25 | 10.26 | 10.24 | 10.24 | 10.21 | -0.19% | 14,848 |
| Oct 31, 2025 | 10.26 | 10.28 | 10.25 | 10.26 | 10.23 | 0.10% | 35,559 |
| Oct 30, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | -0.19% | 17,311 |
| Oct 29, 2025 | 10.27 | 10.27 | 10.25 | 10.27 | 10.24 | 0.20% | 31,645 |
| Oct 28, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | - | 42,942 |
| Oct 27, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | - | 25,816 |
| Oct 24, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.22 | - | 22,672 |
| Oct 23, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.22 | -0.10% | 23,476 |
| Oct 22, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.20 | 0.10% | 52,694 |
| Oct 21, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.19 | -0.19% | 31,092 |
| Oct 20, 2025 | 10.27 | 10.27 | 10.25 | 10.27 | 10.21 | -0.19% | 15,096 |
| Oct 17, 2025 | 10.28 | 10.29 | 10.27 | 10.29 | 10.23 | 0.19% | 16,548 |
| Oct 16, 2025 | 10.26 | 10.28 | 10.25 | 10.27 | 10.21 | 0.10% | 41,400 |
| Oct 15, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.20 | 0.10% | 11,184 |
| Oct 14, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.19 | 0.10% | 15,909 |
| Oct 10, 2025 | 10.26 | 10.26 | 10.23 | 10.24 | 10.18 | - | 22,415 |
| Oct 9, 2025 | 10.25 | 10.26 | 10.23 | 10.24 | 10.18 | 0.10% | 39,457 |
| Oct 8, 2025 | 10.23 | 10.25 | 10.23 | 10.23 | 10.17 | -0.10% | 20,660 |
| Oct 7, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.18 | 0.10% | 20,394 |
| Oct 6, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | - | 6,719 |
| Oct 3, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | - | 24,501 |
| Oct 2, 2025 | 10.25 | 10.25 | 10.22 | 10.23 | 10.17 | 0.10% | 69,052 |
| Oct 1, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.16 | -0.10% | 27,876 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | - | 12,239 |
| Sep 29, 2025 | 10.23 | 10.24 | 10.22 | 10.23 | 10.17 | - | 38,000 |
| Sep 26, 2025 | 10.22 | 10.25 | 10.22 | 10.23 | 10.17 | -0.05% | 17,861 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.22 | 10.24 | 10.18 | 0.15% | 17,395 |
| Sep 24, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.16 | - | 39,946 |
| Sep 23, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.16 | - | 7,091 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.16 | -0.29% | 26,975 |
| Sep 19, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.16 | -0.10% | 14,001 |
| Sep 18, 2025 | 10.23 | 10.26 | 10.23 | 10.26 | 10.17 | 0.10% | 5,725 |
| Sep 17, 2025 | 10.26 | 10.26 | 10.24 | 10.25 | 10.16 | 0.20% | 57,172 |
| Sep 16, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.14 | - | 39,401 |
| Sep 15, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.14 | - | 22,121 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.22 | 10.23 | 10.14 | 0.10% | 27,761 |
| Sep 11, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.14 | -0.29% | 19,741 |
| Sep 10, 2025 | 10.24 | 10.25 | 10.22 | 10.25 | 10.16 | 0.29% | 27,629 |
| Sep 9, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.14 | -0.10% | 39,500 |
| Sep 8, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.14 | 0.20% | 49,764 |
| Sep 5, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.13 | - | 24,241 |
| Sep 4, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.13 | 0.10% | 28,017 |
| Sep 3, 2025 | 10.18 | 10.22 | 10.18 | 10.20 | 10.12 | -0.10% | 40,692 |
| Sep 2, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.13 | 0.20% | 9,150 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.11 | 0.10% | 6,604 |
| Aug 28, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.10 | 0.20% | 65,954 |
| Aug 27, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.08 | -0.10% | 23,509 |
| Aug 26, 2025 | 10.18 | 10.19 | 10.17 | 10.17 | 10.09 | -0.10% | 21,780 |
| Aug 25, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.10 | 0.10% | 14,988 |
| Aug 22, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.09 | - | 38,327 |
| Aug 21, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.09 | - | 34,338 |
| Aug 20, 2025 | 10.19 | 10.20 | 10.17 | 10.17 | 10.06 | - | 22,916 |
| Aug 19, 2025 | 10.18 | 10.19 | 10.17 | 10.17 | 10.06 | -0.10% | 19,375 |
| Aug 18, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.07 | -0.10% | 27,502 |
| Aug 15, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.08 | - | 11,027 |
| Aug 14, 2025 | 10.19 | 10.20 | 10.18 | 10.19 | 10.08 | - | 50,204 |
| Aug 13, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.08 | 0.30% | 44,685 |
| Aug 12, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.05 | -0.20% | 17,975 |
| Aug 11, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.07 | 0.30% | 40,539 |
| Aug 8, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.04 | - | 24,310 |
| Aug 7, 2025 | 10.12 | 10.16 | 10.12 | 10.15 | 10.04 | -0.20% | 45,451 |
| Aug 6, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.06 | 0.20% | 27,651 |
| Aug 5, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.04 | 0.10% | 36,578 |
| Aug 1, 2025 | 10.13 | 10.15 | 10.12 | 10.14 | 10.03 | 0.20% | 15,315 |
| Jul 31, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.01 | -0.30% | 37,563 |
| Jul 30, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.04 | 0.10% | 18,972 |
| Jul 29, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.03 | 0.30% | 59,724 |
| Jul 28, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.00 | 0.10% | 21,616 |
| Jul 25, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 9.99 | -0.20% | 50,400 |
| Jul 24, 2025 | 10.11 | 10.13 | 10.11 | 10.12 | 10.01 | -0.10% | 39,561 |
| Jul 23, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.02 | -0.30% | 20,037 |
| Jul 22, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.02 | 0.40% | 16,221 |
| Jul 21, 2025 | 10.12 | 10.14 | 10.12 | 10.12 | 9.98 | -0.10% | 12,974 |
| Jul 18, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 9.99 | -0.10% | 20,880 |
| Jul 17, 2025 | 10.15 | 10.15 | 10.13 | 10.14 | 10.00 | - | 30,448 |
| Jul 16, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | 10.00 | 0.10% | 17,626 |