PFIA.TO(PFIA.TO)
PFIA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $9.96 | $9.98 | $9.96 | $9.98 | 27,519 |
| 7/30/2026 | $9.98 | $9.98 | $9.96 | $9.98 | 27,100 |
| 7/29/2026 | $9.96 | $9.97 | $9.96 | $9.97 | 22,000 |
| 7/28/2026 | $9.95 | $9.98 | $9.95 | $9.97 | 34,115 |
| 7/27/2026 | $9.96 | $9.98 | $9.95 | $9.98 | 65,000 |
| 7/24/2026 | $9.95 | $9.96 | $9.94 | $9.96 | 10,700 |
| 7/23/2026 | $10.00 | $10.00 | $9.96 | $9.96 | 49,036 |
| 7/22/2026 | $10.02 | $10.03 | $10.01 | $10.02 | 28,600 |
| 7/21/2026 | $10.04 | $10.05 | $10.02 | $10.05 | 22,600 |
| 7/20/2026 | $10.04 | $10.07 | $10.04 | $10.04 | 34,200 |
| 7/17/2026 | $10.02 | $10.05 | $10.02 | $10.05 | 27,900 |
| 7/16/2026 | $10.03 | $10.08 | $10.02 | $10.03 | 86,400 |
| 7/15/2026 | $10.01 | $10.03 | $10.01 | $10.03 | 72,000 |
| 7/14/2026 | $10.01 | $10.02 | $9.99 | $10.02 | 42,200 |
| 7/13/2026 | $10.02 | $10.02 | $10.00 | $10.00 | 17,900 |
| 7/10/2026 | $9.99 | $10.03 | $9.99 | $10.03 | 18,721 |
| 7/9/2026 | $10.01 | $10.01 | $9.99 | $10.01 | 17,513 |
| 7/8/2026 | $10.02 | $10.02 | $10.01 | $10.02 | 31,536 |
| 7/7/2026 | $10.03 | $10.03 | $10.01 | $10.03 | 35,500 |
| 7/6/2026 | $10.02 | $10.02 | $10.01 | $10.02 | 46,219 |
| 7/3/2026 | $10.02 | $10.02 | $10.00 | $10.01 | 11,440 |
| 7/2/2026 | $10.02 | $10.02 | $10.00 | $10.02 | 35,325 |
| 6/30/2026 | $10.02 | $10.02 | $10.00 | $10.02 | 42,300 |
| 6/29/2026 | $10.00 | $10.02 | $10.00 | $10.00 | 23,000 |
| 6/26/2026 | $10.01 | $10.02 | $10.00 | $10.00 | 20,928 |
| 6/25/2026 | $10.00 | $10.02 | $10.00 | $10.00 | 31,200 |
| 6/24/2026 | $9.99 | $10.01 | $9.99 | $9.99 | 23,329 |
| 6/23/2026 | $9.98 | $10.00 | $9.98 | $9.99 | 33,700 |
| 6/22/2026 | $10.00 | $10.00 | $9.98 | $9.99 | 20,800 |
| 6/19/2026 | $10.06 | $10.06 | $10.04 | $10.06 | 11,100 |
| 6/18/2026 | $10.06 | $10.06 | $10.04 | $10.06 | 38,000 |
| 6/17/2026 | $10.05 | $10.08 | $10.05 | $10.08 | 45,900 |
| 6/16/2026 | $10.04 | $10.07 | $10.04 | $10.07 | 28,536 |
| 6/15/2026 | $10.05 | $10.05 | $10.03 | $10.05 | 17,300 |
| 6/12/2026 | $10.05 | $10.05 | $10.03 | $10.05 | 29,100 |
| 6/11/2026 | $10.03 | $10.05 | $10.03 | $10.04 | 16,400 |
| 6/10/2026 | $10.04 | $10.04 | $10.02 | $10.04 | 19,821 |
| 6/9/2026 | $10.03 | $10.03 | $10.01 | $10.03 | 16,000 |
| 6/8/2026 | $10.03 | $10.05 | $10.02 | $10.05 | 44,903 |
| 6/5/2026 | $10.02 | $10.03 | $10.02 | $10.03 | 64,306 |
| 6/4/2026 | $10.02 | $10.04 | $10.02 | $10.02 | 10,437 |
| 6/3/2026 | $10.04 | $10.04 | $10.02 | $10.02 | 12,627 |
| 6/2/2026 | $10.04 | $10.04 | $10.02 | $10.04 | 9,300 |
| 6/1/2026 | $10.03 | $10.04 | $10.02 | $10.04 | 12,004 |
| 5/29/2026 | $10.01 | $10.02 | $10.00 | $10.00 | 24,200 |
| 5/28/2026 | $10.02 | $10.07 | $10.01 | $10.07 | 85,027 |
| 5/27/2026 | $10.02 | $10.02 | $10.00 | $10.02 | 52,027 |
| 5/26/2026 | $9.98 | $10.01 | $9.98 | $9.99 | 17,714 |
| 5/25/2026 | $9.99 | $9.99 | $9.97 | $9.99 | 20,600 |
| 5/22/2026 | $10.00 | $10.00 | $9.97 | $9.97 | 19,700 |
| 5/21/2026 | $10.00 | $10.00 | $9.98 | $9.98 | 70,700 |
| 5/20/2026 | $10.00 | $10.05 | $10.00 | $10.03 | 28,500 |
| 5/19/2026 | $10.01 | $10.03 | $10.01 | $10.03 | 33,600 |
| 5/15/2026 | $10.01 | $10.03 | $10.01 | $10.03 | 31,149 |
| 5/14/2026 | $10.03 | $10.05 | $10.02 | $10.02 | 38,600 |
| 5/13/2026 | $10.02 | $10.04 | $10.01 | $10.04 | 47,600 |
| 5/12/2026 | $10.03 | $10.04 | $10.01 | $10.04 | 24,800 |
| 5/11/2026 | $10.04 | $10.04 | $10.02 | $10.04 | 50,018 |
| 5/8/2026 | $10.01 | $10.03 | $10.01 | $10.03 | 11,619 |
| 5/7/2026 | $10.00 | $10.02 | $10.00 | $10.00 | 9,400 |
| 5/6/2026 | $10.01 | $10.01 | $9.96 | $9.98 | 50,307 |
| 5/5/2026 | $9.98 | $10.00 | $9.98 | $9.99 | 27,149 |