PIMCO Monthly Income Fund (Canada) (TSX:PMIF)
Canada
· Delayed Price · Currency is CAD 18.44
-0.03 (-0.16%)
At close: Dec 5, 2025
TSX:PMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.47 | 18.47 | 18.43 | 18.44 | 18.44 | -0.16% | 157,500 |
| Dec 4, 2025 | 18.49 | 18.49 | 18.45 | 18.47 | 18.47 | -0.03% | 116,895 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.45 | 18.48 | 18.48 | 0.11% | 143,386 |
| Dec 2, 2025 | 18.45 | 18.46 | 18.43 | 18.46 | 18.46 | 0.14% | 104,559 |
| Dec 1, 2025 | 18.50 | 18.50 | 18.41 | 18.43 | 18.43 | -0.38% | 130,961 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.46 | 18.50 | 18.50 | - | 180,102 |
| Nov 27, 2025 | 18.49 | 18.51 | 18.48 | 18.50 | 18.50 | 0.22% | 113,255 |
| Nov 26, 2025 | 18.46 | 18.47 | 18.45 | 18.46 | 18.46 | 0.08% | 249,132 |
| Nov 25, 2025 | 18.44 | 18.45 | 18.43 | 18.45 | 18.45 | 0.14% | 127,134 |
| Nov 24, 2025 | 18.43 | 18.43 | 18.39 | 18.42 | 18.42 | 0.14% | 126,683 |
| Nov 21, 2025 | 18.38 | 18.40 | 18.36 | 18.40 | 18.40 | 0.19% | 122,091 |
| Nov 20, 2025 | 18.37 | 18.37 | 18.35 | 18.36 | 18.36 | -0.38% | 137,834 |
| Nov 19, 2025 | 18.43 | 18.43 | 18.41 | 18.43 | 18.37 | 0.05% | 146,360 |
| Nov 18, 2025 | 18.42 | 18.44 | 18.41 | 18.42 | 18.36 | - | 205,909 |
| Nov 17, 2025 | 18.43 | 18.43 | 18.41 | 18.42 | 18.36 | -0.11% | 131,031 |
| Nov 14, 2025 | 18.46 | 18.46 | 18.41 | 18.44 | 18.38 | - | 203,058 |
| Nov 13, 2025 | 18.50 | 18.50 | 18.44 | 18.44 | 18.38 | -0.32% | 176,904 |
| Nov 12, 2025 | 18.47 | 18.50 | 18.47 | 18.50 | 18.44 | 0.19% | 139,992 |
| Nov 11, 2025 | 18.46 | 18.47 | 18.45 | 18.47 | 18.40 | 0.14% | 75,792 |
| Nov 10, 2025 | 18.48 | 18.48 | 18.43 | 18.44 | 18.38 | -0.03% | 107,968 |
| Nov 7, 2025 | 18.42 | 18.46 | 18.41 | 18.45 | 18.38 | -0.05% | 206,894 |
| Nov 6, 2025 | 18.46 | 18.46 | 18.42 | 18.46 | 18.39 | 0.03% | 128,307 |
| Nov 5, 2025 | 18.42 | 18.45 | 18.42 | 18.45 | 18.39 | 0.08% | 115,190 |
| Nov 4, 2025 | 18.45 | 18.45 | 18.41 | 18.44 | 18.37 | 0.22% | 139,630 |
| Nov 3, 2025 | 18.44 | 18.44 | 18.39 | 18.40 | 18.33 | -0.19% | 169,384 |
| Oct 31, 2025 | 18.46 | 18.46 | 18.41 | 18.43 | 18.37 | 0.11% | 115,569 |
| Oct 30, 2025 | 18.45 | 18.45 | 18.39 | 18.41 | 18.35 | -0.54% | 151,254 |
| Oct 29, 2025 | 18.52 | 18.52 | 18.48 | 18.51 | 18.45 | 0.08% | 157,912 |
| Oct 28, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | 18.43 | 0.30% | 136,507 |
| Oct 27, 2025 | 18.44 | 18.45 | 18.41 | 18.44 | 18.38 | - | 156,201 |
| Oct 24, 2025 | 18.44 | 18.46 | 18.42 | 18.44 | 18.38 | 0.05% | 135,311 |
| Oct 23, 2025 | 18.40 | 18.43 | 18.40 | 18.43 | 18.37 | -0.43% | 91,676 |
| Oct 22, 2025 | 18.51 | 18.53 | 18.49 | 18.51 | 18.37 | -0.03% | 167,323 |
| Oct 21, 2025 | 18.51 | 18.52 | 18.50 | 18.52 | 18.37 | 0.27% | 122,193 |
| Oct 20, 2025 | 18.43 | 18.47 | 18.43 | 18.47 | 18.32 | 0.19% | 154,589 |
| Oct 17, 2025 | 18.46 | 18.46 | 18.41 | 18.43 | 18.29 | -0.08% | 136,559 |
| Oct 16, 2025 | 18.42 | 18.45 | 18.40 | 18.45 | 18.30 | 0.24% | 149,996 |
| Oct 15, 2025 | 18.40 | 18.40 | 18.38 | 18.40 | 18.26 | - | 128,700 |
| Oct 14, 2025 | 18.38 | 18.40 | 18.34 | 18.40 | 18.26 | 0.27% | 181,417 |
| Oct 10, 2025 | 18.34 | 18.36 | 18.32 | 18.35 | 18.21 | 0.16% | 208,423 |
| Oct 9, 2025 | 18.34 | 18.34 | 18.31 | 18.32 | 18.18 | -0.11% | 191,664 |
| Oct 8, 2025 | 18.35 | 18.35 | 18.33 | 18.34 | 18.20 | 0.05% | 129,481 |
| Oct 7, 2025 | 18.31 | 18.33 | 18.30 | 18.33 | 18.19 | 0.05% | 94,043 |
| Oct 6, 2025 | 18.32 | 18.32 | 18.30 | 18.32 | 18.18 | -0.05% | 125,694 |
| Oct 3, 2025 | 18.34 | 18.34 | 18.29 | 18.33 | 18.19 | 0.08% | 74,368 |
| Oct 2, 2025 | 18.30 | 18.32 | 18.29 | 18.32 | 18.18 | 0.19% | 108,444 |
| Oct 1, 2025 | 18.34 | 18.34 | 18.27 | 18.28 | 18.14 | -0.11% | 124,356 |
| Sep 30, 2025 | 18.29 | 18.30 | 18.27 | 18.30 | 18.16 | 0.16% | 97,581 |
| Sep 29, 2025 | 18.28 | 18.28 | 18.25 | 18.27 | 18.13 | 0.05% | 102,087 |
| Sep 26, 2025 | 18.25 | 18.26 | 18.22 | 18.26 | 18.12 | 0.03% | 76,956 |
| Sep 25, 2025 | 18.28 | 18.28 | 18.22 | 18.26 | 18.12 | -0.03% | 122,254 |
| Sep 24, 2025 | 18.31 | 18.31 | 18.25 | 18.26 | 18.12 | -0.05% | 117,324 |
| Sep 23, 2025 | 18.29 | 18.29 | 18.24 | 18.27 | 18.13 | 0.08% | 153,722 |
| Sep 22, 2025 | 18.30 | 18.30 | 18.24 | 18.26 | 18.12 | -0.19% | 88,182 |
| Sep 19, 2025 | 18.26 | 18.32 | 18.26 | 18.29 | 18.15 | -0.41% | 132,874 |
| Sep 18, 2025 | 18.41 | 18.41 | 18.34 | 18.37 | 18.15 | -0.08% | 126,064 |
| Sep 17, 2025 | 18.42 | 18.42 | 18.36 | 18.38 | 18.16 | -0.22% | 130,255 |
| Sep 16, 2025 | 18.40 | 18.42 | 18.39 | 18.42 | 18.20 | 0.16% | 118,207 |
| Sep 15, 2025 | 18.39 | 18.40 | 18.38 | 18.39 | 18.17 | 0.14% | 100,985 |
| Sep 12, 2025 | 18.39 | 18.39 | 18.36 | 18.37 | 18.15 | -0.11% | 79,834 |
| Sep 11, 2025 | 18.37 | 18.39 | 18.36 | 18.39 | 18.17 | 0.19% | 92,125 |
| Sep 10, 2025 | 18.35 | 18.36 | 18.33 | 18.35 | 18.13 | 0.11% | 85,732 |
| Sep 9, 2025 | 18.37 | 18.38 | 18.33 | 18.33 | 18.11 | -0.22% | 378,414 |
| Sep 8, 2025 | 18.37 | 18.37 | 18.34 | 18.37 | 18.15 | 0.27% | 94,752 |
| Sep 5, 2025 | 18.30 | 18.34 | 18.27 | 18.32 | 18.10 | 0.38% | 108,617 |
| Sep 4, 2025 | 18.23 | 18.25 | 18.21 | 18.25 | 18.04 | 0.27% | 69,559 |
| Sep 3, 2025 | 18.19 | 18.21 | 18.17 | 18.20 | 17.99 | 0.17% | 109,938 |
| Sep 2, 2025 | 18.17 | 18.18 | 18.15 | 18.17 | 17.96 | -0.33% | 60,031 |
| Aug 29, 2025 | 18.21 | 18.23 | 18.18 | 18.23 | 18.02 | 0.33% | 65,554 |
| Aug 28, 2025 | 18.20 | 18.20 | 18.17 | 18.17 | 17.96 | -0.11% | 122,042 |
| Aug 27, 2025 | 18.19 | 18.19 | 18.15 | 18.19 | 17.98 | 0.06% | 167,565 |
| Aug 26, 2025 | 18.17 | 18.18 | 18.15 | 18.18 | 17.97 | 0.11% | 54,233 |
| Aug 25, 2025 | 18.17 | 18.17 | 18.15 | 18.16 | 17.95 | - | 71,673 |
| Aug 22, 2025 | 18.11 | 18.16 | 18.10 | 18.16 | 17.95 | 0.41% | 72,396 |
| Aug 21, 2025 | 18.12 | 18.12 | 18.08 | 18.09 | 17.87 | -0.63% | 80,298 |
| Aug 20, 2025 | 18.18 | 18.20 | 18.16 | 18.20 | 17.91 | 0.17% | 163,559 |
| Aug 19, 2025 | 18.20 | 18.20 | 18.16 | 18.17 | 17.88 | -0.06% | 70,125 |
| Aug 18, 2025 | 18.20 | 18.20 | 18.16 | 18.18 | 17.89 | -0.22% | 162,168 |
| Aug 15, 2025 | 18.19 | 18.22 | 18.18 | 18.22 | 17.93 | 0.08% | 171,363 |
| Aug 14, 2025 | 18.21 | 18.21 | 18.18 | 18.21 | 17.92 | -0.14% | 67,007 |
| Aug 13, 2025 | 18.20 | 18.23 | 18.20 | 18.23 | 17.94 | 0.22% | 85,918 |
| Aug 12, 2025 | 18.17 | 18.19 | 18.15 | 18.19 | 17.90 | 0.11% | 124,157 |
| Aug 11, 2025 | 18.18 | 18.18 | 18.14 | 18.17 | 17.88 | 0.06% | 115,700 |
| Aug 8, 2025 | 18.19 | 18.19 | 18.15 | 18.16 | 17.87 | -0.11% | 74,862 |
| Aug 7, 2025 | 18.18 | 18.19 | 18.16 | 18.18 | 17.89 | 0.06% | 119,434 |
| Aug 6, 2025 | 18.18 | 18.18 | 18.15 | 18.17 | 17.88 | 0.11% | 109,844 |
| Aug 5, 2025 | 18.13 | 18.16 | 18.13 | 18.15 | 17.86 | 0.28% | 125,845 |
| Aug 1, 2025 | 18.04 | 18.10 | 18.02 | 18.10 | 17.82 | 0.33% | 112,794 |
| Jul 31, 2025 | 18.02 | 18.04 | 18.01 | 18.04 | 17.76 | 0.08% | 120,599 |
| Jul 30, 2025 | 18.03 | 18.05 | 18.01 | 18.03 | 17.74 | 0.06% | 104,439 |
| Jul 29, 2025 | 18.00 | 18.02 | 17.97 | 18.02 | 17.73 | 0.08% | 82,218 |
| Jul 28, 2025 | 18.02 | 18.02 | 17.97 | 18.00 | 17.72 | 0.03% | 107,233 |
| Jul 25, 2025 | 17.98 | 18.00 | 17.96 | 18.00 | 17.71 | 0.22% | 76,051 |
| Jul 24, 2025 | 17.93 | 17.97 | 17.93 | 17.96 | 17.67 | -0.17% | 96,274 |
| Jul 23, 2025 | 18.03 | 18.03 | 17.98 | 17.99 | 17.70 | -0.44% | 98,477 |
| Jul 22, 2025 | 18.06 | 18.07 | 18.05 | 18.07 | 17.71 | 0.19% | 84,101 |
| Jul 21, 2025 | 18.01 | 18.04 | 18.01 | 18.03 | 17.68 | 0.17% | 80,272 |
| Jul 18, 2025 | 17.99 | 18.00 | 17.97 | 18.00 | 17.65 | 0.22% | 101,812 |
| Jul 17, 2025 | 17.99 | 17.99 | 17.94 | 17.96 | 17.61 | -0.06% | 133,943 |
| Jul 16, 2025 | 17.93 | 17.97 | 17.93 | 17.97 | 17.62 | 0.11% | 112,006 |