PIMCO Monthly Income Fund (Canada) - PMIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	18.47	18.5	18.5	18.5	18.47	140,000
November 11, 2025	18.46	18.47	18.47	18.47	18.45	75,800
November 10, 2025	18.48	18.44	18.44	18.48	18.43	108,000
November 07, 2025	18.42	18.45	18.45	18.46	18.41	206,900
November 06, 2025	18.46	18.45	18.45	18.46	18.42	128,307
November 05, 2025	18.42	18.45	18.45	18.45	18.42	115,200
November 04, 2025	18.45	18.43	18.43	18.45	18.41	139,630
November 03, 2025	18.44	18.4	18.4	18.44	18.39	169,400
October 31, 2025	18.46	18.43	18.43	18.46	18.41	115,600
October 30, 2025	18.45	18.41	18.41	18.45	18.39	151,300
October 29, 2025	18.52	18.51	18.51	18.52	18.48	157,912
October 28, 2025	18.45	18.5	18.5	18.5	18.45	136,507
October 27, 2025	18.44	18.44	18.44	18.45	18.41	156,201
October 24, 2025	18.44	18.44	18.44	18.46	18.42	135,311
October 23, 2025	18.4	18.43	18.43	18.43	18.4	91,700
October 22, 2025	18.51	18.51	18.51	18.53	18.49	167,323
October 21, 2025	18.51	18.52	18.52	18.52	18.5	122,193
October 20, 2025	18.43	18.47	18.47	18.47	18.43	154,600
October 17, 2025	18.46	18.43	18.43	18.46	18.41	136,600
October 16, 2025	18.42	18.45	18.45	18.45	18.4	150,000
October 15, 2025	18.4	18.4	18.4	18.4	18.38	128,700
October 14, 2025	18.38	18.4	18.4	18.4	18.34	181,417
October 10, 2025	18.34	18.35	18.35	18.36	18.32	208,423
October 09, 2025	18.34	18.32	18.32	18.34	18.31	191,664
October 08, 2025	18.35	18.34	18.34	18.35	18.33	129,500
October 07, 2025	18.31	18.33	18.33	18.33	18.3	94,043
October 06, 2025	18.32	18.32	18.32	18.32	18.3	125,700
October 03, 2025	18.34	18.33	18.33	18.34	18.29	74,400
October 02, 2025	18.3	18.32	18.32	18.32	18.29	108,444
October 01, 2025	18.34	18.28	18.28	18.34	18.27	124,400
September 30, 2025	18.29	18.3	18.3	18.3	18.27	97,600
September 29, 2025	18.28	18.27	18.27	18.28	18.25	102,100
September 26, 2025	18.25	18.26	18.26	18.26	18.22	77,000
September 25, 2025	18.28	18.26	18.26	18.28	18.22	122,300
September 24, 2025	18.31	18.26	18.26	18.31	18.25	117,324
September 23, 2025	18.29	18.27	18.27	18.29	18.24	153,722
September 22, 2025	18.3	18.26	18.26	18.3	18.24	88,200
September 19, 2025	18.42	18.29	18.29	18.42	18.26	132,874
September 18, 2025	18.42	18.36	18.36	18.42	18.34	126,064
September 17, 2025	18.42	18.38	18.38	18.42	18.36	130,300
September 16, 2025	18.4	18.42	18.42	18.42	18.39	118,207
September 15, 2025	18.39	18.39	18.39	18.4	18.38	101,000
September 12, 2025	18.39	18.36	18.36	18.39	18.36	79,834
September 11, 2025	18.37	18.39	18.39	18.39	18.36	92,125
September 10, 2025	18.35	18.35	18.35	18.36	18.33	85,732
September 09, 2025	18.37	18.33	18.33	18.38	18.33	378,414
September 08, 2025	18.37	18.37	18.37	18.37	18.34	94,800
September 05, 2025	18.3	18.32	18.32	18.34	18.27	108,617
September 04, 2025	18.23	18.25	18.25	18.25	18.21	69,600
September 03, 2025	18.19	18.2	18.2	18.21	18.17	109,938
September 02, 2025	18.17	18.17	18.17	18.18	18.15	60,031
August 29, 2025	18.21	18.23	18.23	18.23	18.18	65,554
August 28, 2025	18.2	18.17	18.17	18.2	18.17	122,042
August 27, 2025	18.19	18.19	18.19	18.19	18.15	167,600
August 26, 2025	18.17	18.18	18.18	18.18	18.15	54,233
August 25, 2025	18.17	18.16	18.16	18.17	18.15	71,700
August 22, 2025	18.11	18.16	18.16	18.16	18.1	72,400
August 21, 2025	18.12	18.09	18.09	18.12	18.08	80,300
August 20, 2025	18.18	18.2	18.13	18.2	18.16	163,600
August 19, 2025	18.2	18.17	18.1	18.2	18.16	70,125

PIMCO Monthly Income Fund (Canada) (PMIF.TO) TSX