Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada
· Delayed Price · Currency is CAD 12.00
+0.05 (0.42%)
Feb 28, 2025, 4:00 PM EST
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.96 | 11.97 | 11.91 | 11.94 | - | -0.50% | 17,950 |
| Feb 28, 2025 | 11.96 | 12.00 | 11.94 | 12.00 | - | 0.42% | 26,401 |
| Feb 27, 2025 | 11.93 | 11.95 | 11.93 | 11.95 | - | - | 20,200 |
| Feb 26, 2025 | 11.91 | 11.95 | 11.90 | 11.95 | - | 0.50% | 8,800 |
| Feb 25, 2025 | 11.85 | 11.89 | 11.85 | 11.89 | - | -0.08% | 13,200 |
| Feb 24, 2025 | 11.87 | 11.90 | 11.84 | 11.90 | - | 0.76% | 11,300 |
| Feb 21, 2025 | 11.99 | 11.99 | 11.80 | 11.81 | - | -1.01% | 22,100 |
| Feb 20, 2025 | 11.88 | 11.93 | 11.84 | 11.93 | - | -0.17% | 19,000 |
| Feb 19, 2025 | 11.90 | 11.95 | 11.88 | 11.95 | - | 0.34% | 32,500 |
| Feb 18, 2025 | 11.87 | 11.92 | 11.87 | 11.91 | - | -0.08% | 8,000 |
| Feb 14, 2025 | 11.99 | 11.99 | 11.90 | 11.92 | - | - | 16,500 |
| Feb 13, 2025 | 11.99 | 11.99 | 11.86 | 11.92 | - | - | 5,100 |
| Feb 12, 2025 | 12.00 | 12.00 | 11.90 | 11.92 | - | 0.17% | 9,300 |
| Feb 11, 2025 | 11.98 | 11.98 | 11.89 | 11.90 | - | -0.42% | 6,700 |
| Feb 10, 2025 | 12.03 | 12.03 | 11.92 | 11.95 | - | - | 18,500 |
| Feb 7, 2025 | 11.96 | 11.96 | 11.90 | 11.95 | - | 0.17% | 19,400 |
| Feb 6, 2025 | 11.84 | 11.93 | 11.84 | 11.93 | - | 0.68% | 15,200 |
| Feb 5, 2025 | 11.93 | 11.93 | 11.83 | 11.85 | - | -0.50% | 29,100 |
| Feb 4, 2025 | 11.90 | 11.91 | 11.89 | 11.91 | - | 0.34% | 13,000 |
| Feb 3, 2025 | 11.90 | 11.97 | 11.87 | 11.87 | - | -0.75% | 20,400 |
| Jan 31, 2025 | 11.93 | 11.97 | 11.88 | 11.96 | - | 0.08% | 21,800 |
| Jan 30, 2025 | 11.90 | 11.95 | 11.87 | 11.95 | - | 0.42% | 15,200 |
| Jan 29, 2025 | 11.91 | 12.01 | 11.89 | 11.90 | - | - | 48,300 |
| Jan 28, 2025 | 11.90 | 11.94 | 11.87 | 11.90 | - | -0.75% | 47,900 |
| Jan 27, 2025 | 11.91 | 11.99 | 11.90 | 11.99 | - | 0.17% | 45,900 |
| Jan 24, 2025 | 11.94 | 12.00 | 11.94 | 11.97 | - | 0.25% | 46,900 |
| Jan 23, 2025 | 11.97 | 11.97 | 11.91 | 11.94 | - | -0.25% | 28,800 |
| Jan 22, 2025 | 11.99 | 11.99 | 11.95 | 11.97 | - | -0.58% | 26,200 |
| Jan 21, 2025 | 12.14 | 12.25 | 11.93 | 12.04 | - | 0.84% | 36,000 |
| Jan 20, 2025 | 11.91 | 12.19 | 11.91 | 11.94 | - | - | 21,300 |
| Jan 17, 2025 | 11.90 | 11.94 | 11.86 | 11.94 | - | 0.76% | 28,700 |
| Jan 16, 2025 | 11.95 | 11.95 | 11.85 | 11.85 | - | -0.34% | 18,600 |
| Jan 15, 2025 | 11.88 | 11.89 | 11.84 | 11.89 | - | - | 34,700 |
| Jan 14, 2025 | 11.89 | 11.93 | 11.85 | 11.89 | - | -0.42% | 85,400 |
| Jan 13, 2025 | 11.88 | 11.97 | 11.85 | 11.94 | - | 0.34% | 37,800 |
| Jan 10, 2025 | 11.88 | 11.90 | 11.88 | 11.90 | - | -0.25% | 26,200 |
| Jan 9, 2025 | 11.97 | 11.97 | 11.85 | 11.93 | - | 0.17% | 6,500 |
| Jan 8, 2025 | 11.87 | 11.91 | 11.87 | 11.91 | - | 0.42% | 17,600 |
| Jan 7, 2025 | 11.98 | 11.98 | 11.79 | 11.86 | - | -0.17% | 13,000 |
| Jan 6, 2025 | 11.91 | 11.91 | 11.87 | 11.88 | - | -0.42% | 4,100 |
| Jan 3, 2025 | 11.93 | 11.93 | 11.90 | 11.93 | - | -0.08% | 17,200 |
| Jan 2, 2025 | 11.90 | 11.94 | 11.90 | 11.94 | - | 0.51% | 17,700 |
| Dec 31, 2024 | 11.85 | 11.88 | 11.85 | 11.88 | - | - | 5,800 |
| Dec 30, 2024 | 11.87 | 11.88 | 11.86 | 11.88 | - | -0.04% | 18,900 |
| Dec 27, 2024 | 11.87 | 11.89 | 11.87 | 11.89 | - | 0.13% | 19,700 |
| Dec 24, 2024 | 11.88 | 11.89 | 11.87 | 11.87 | - | -0.08% | 8,500 |
| Dec 23, 2024 | 11.87 | 11.88 | 11.87 | 11.88 | - | 0.08% | 7,500 |
| Dec 20, 2024 | 11.87 | 11.87 | 11.86 | 11.87 | - | 0.08% | 9,700 |
| Dec 19, 2024 | 11.81 | 11.86 | 11.81 | 11.86 | - | -0.08% | 4,500 |
| Dec 18, 2024 | 11.91 | 12.38 | 11.81 | 11.87 | - | - | 61,600 |
| Dec 17, 2024 | 11.84 | 12.00 | 11.80 | 11.87 | - | - | 39,300 |
| Dec 16, 2024 | 11.85 | 11.87 | 11.84 | 11.87 | - | 0.51% | 14,400 |
| Dec 13, 2024 | 11.81 | 11.82 | 11.80 | 11.81 | - | -0.17% | 8,900 |
| Dec 12, 2024 | 11.90 | 11.90 | 11.79 | 11.83 | - | 0.42% | 5,300 |
| Dec 11, 2024 | 11.83 | 11.83 | 11.78 | 11.78 | - | 0.60% | 19,500 |
| Dec 10, 2024 | 11.77 | 11.78 | 11.71 | 11.71 | - | -0.85% | 5,000 |
| Dec 9, 2024 | 11.94 | 11.94 | 11.79 | 11.81 | - | -0.59% | 14,800 |
| Dec 6, 2024 | 11.84 | 11.89 | 11.84 | 11.88 | - | 0.25% | 17,900 |
| Dec 5, 2024 | 11.77 | 11.86 | 11.75 | 11.85 | - | 0.85% | 21,900 |
| Dec 4, 2024 | 11.79 | 11.79 | 11.73 | 11.75 | - | 0.34% | 15,200 |
| Dec 3, 2024 | 11.79 | 11.79 | 11.71 | 11.71 | - | 0.26% | 1,500 |
| Dec 2, 2024 | 11.79 | 11.79 | 11.68 | 11.68 | - | 0.60% | 31,600 |
| Nov 29, 2024 | 11.78 | 11.78 | 11.59 | 11.61 | - | -1.36% | 27,700 |
| Nov 28, 2024 | 11.78 | 11.79 | 11.77 | 11.77 | - | 0.09% | 13,800 |
| Nov 27, 2024 | 11.75 | 11.77 | 11.75 | 11.76 | - | -0.08% | 12,000 |
| Nov 26, 2024 | 11.76 | 11.77 | 11.74 | 11.77 | - | 0.34% | 18,800 |
| Nov 25, 2024 | 11.74 | 11.74 | 11.70 | 11.73 | - | -0.26% | 5,300 |
| Nov 22, 2024 | 11.83 | 11.83 | 11.70 | 11.76 | - | -0.17% | 19,200 |
| Nov 21, 2024 | 11.74 | 11.79 | 11.74 | 11.78 | - | 0.17% | 13,600 |
| Nov 20, 2024 | 11.78 | 11.79 | 11.75 | 11.76 | - | - | 34,200 |
| Nov 19, 2024 | 11.82 | 11.82 | 11.72 | 11.76 | - | 0.13% | 5,900 |
| Nov 18, 2024 | 11.75 | 11.76 | 11.73 | 11.75 | - | 0.30% | 21,800 |
| Nov 15, 2024 | 11.82 | 11.82 | 11.70 | 11.71 | - | -0.26% | 11,500 |
| Nov 14, 2024 | 11.78 | 11.78 | 11.73 | 11.74 | - | 0.09% | 13,200 |
| Nov 13, 2024 | 11.75 | 11.75 | 11.73 | 11.73 | - | -0.09% | 300 |
| Nov 12, 2024 | 11.73 | 11.74 | 11.73 | 11.74 | - | 0.43% | 6,200 |
| Nov 11, 2024 | 11.71 | 11.71 | 11.69 | 11.69 | - | -0.34% | 11,700 |
| Nov 8, 2024 | 11.73 | 11.73 | 11.70 | 11.73 | - | -0.09% | 14,400 |
| Nov 7, 2024 | 11.73 | 11.84 | 11.70 | 11.74 | - | 0.17% | 24,200 |
| Nov 6, 2024 | 12.00 | 12.00 | 11.69 | 11.72 | - | 0.26% | 17,300 |
| Nov 5, 2024 | 11.68 | 11.69 | 11.68 | 11.69 | - | 0.26% | 3,200 |
| Nov 4, 2024 | 11.66 | 11.66 | 11.65 | 11.66 | - | -0.17% | 300 |
| Nov 1, 2024 | 11.65 | 11.68 | 11.65 | 11.68 | - | - | 5,000 |
| Oct 31, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | - | - | - |
| Oct 30, 2024 | 11.68 | 11.69 | 11.67 | 11.68 | - | 0.34% | 12,000 |
| Oct 29, 2024 | 11.65 | 11.65 | 11.64 | 11.64 | - | -0.09% | 8,200 |
| Oct 28, 2024 | 11.65 | 11.65 | 11.62 | 11.65 | - | -0.09% | 3,300 |
| Oct 25, 2024 | 11.66 | 11.67 | 11.60 | 11.66 | - | -0.09% | 13,700 |
| Oct 24, 2024 | 11.68 | 11.68 | 11.63 | 11.67 | - | -0.68% | 10,600 |
| Oct 23, 2024 | 11.73 | 11.75 | 11.73 | 11.75 | - | 1.29% | 600 |
| Oct 22, 2024 | 11.66 | 11.66 | 11.59 | 11.60 | - | -0.51% | 11,800 |
| Oct 21, 2024 | 11.67 | 11.67 | 11.66 | 11.66 | - | - | 2,800 |
| Oct 18, 2024 | 11.67 | 11.68 | 11.64 | 11.66 | - | -0.09% | 14,900 |
| Oct 17, 2024 | 11.75 | 11.75 | 11.67 | 11.67 | - | 0.17% | 7,600 |
| Oct 16, 2024 | 11.69 | 11.69 | 11.61 | 11.65 | - | - | 8,500 |
| Oct 15, 2024 | 11.64 | 11.65 | 11.60 | 11.65 | - | 0.26% | 7,900 |
| Oct 11, 2024 | 11.64 | 11.65 | 11.59 | 11.62 | - | -0.26% | 6,500 |
| Oct 10, 2024 | 11.69 | 11.69 | 11.63 | 11.65 | - | -0.09% | 6,800 |
| Oct 9, 2024 | 11.63 | 11.66 | 11.58 | 11.66 | - | 0.52% | 4,800 |
| Oct 8, 2024 | 11.60 | 11.61 | 11.56 | 11.60 | - | 0.26% | 14,900 |