Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada · Delayed Price · Currency is CAD 12.20
+0.02 (0.16%)
Oct 7, 2025, 4:00 PM EDT
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.21 | 12.21 | 12.19 | 12.20 | - | 0.16% | 13,345 |
| Oct 6, 2025 | 12.22 | 12.22 | 12.18 | 12.18 | 12.18 | -0.25% | 5,700 |
| Oct 3, 2025 | 12.20 | 12.21 | 12.17 | 12.21 | 12.21 | -0.16% | 89,400 |
| Oct 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.16% | 1,300 |
| Oct 1, 2025 | 12.23 | 12.25 | 12.22 | 12.25 | 12.25 | - | 2,800 |
| Sep 30, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | - | 2,400 |
| Sep 29, 2025 | 12.22 | 12.25 | 12.22 | 12.25 | 12.25 | 0.25% | 10,700 |
| Sep 26, 2025 | 12.19 | 12.22 | 12.19 | 12.22 | 12.22 | 0.08% | 5,700 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.19 | 12.21 | 12.21 | 0.08% | 13,400 |
| Sep 24, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.12% | 3,600 |
| Sep 23, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.04% | 3,100 |
| Sep 22, 2025 | 12.21 | 12.22 | 12.21 | 12.22 | 12.22 | 0.41% | 10,500 |
| Sep 19, 2025 | 12.22 | 12.23 | 12.16 | 12.17 | 12.17 | -0.73% | 38,100 |
| Sep 18, 2025 | 12.25 | 12.27 | 12.23 | 12.26 | 12.26 | - | 25,100 |
| Sep 17, 2025 | 12.27 | 12.29 | 12.21 | 12.26 | 12.26 | -0.08% | 41,100 |
| Sep 16, 2025 | 12.11 | 12.27 | 12.11 | 12.27 | 12.27 | 0.25% | 23,400 |
| Sep 15, 2025 | 12.19 | 12.25 | 12.19 | 12.24 | 12.24 | 0.41% | 9,400 |
| Sep 12, 2025 | 12.19 | 12.19 | 12.16 | 12.19 | 12.19 | 0.16% | 5,800 |
| Sep 11, 2025 | 12.12 | 12.17 | 12.12 | 12.17 | 12.17 | - | 9,800 |
| Sep 10, 2025 | 12.15 | 12.17 | 12.15 | 12.17 | 12.17 | 0.08% | 2,800 |
| Sep 9, 2025 | 12.15 | 12.16 | 12.13 | 12.16 | 12.16 | 0.41% | 4,000 |
| Sep 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
| Sep 5, 2025 | 12.13 | 12.13 | 12.11 | 12.11 | 12.11 | -0.33% | 6,100 |
| Sep 4, 2025 | 12.14 | 12.15 | 12.14 | 12.15 | 12.15 | 0.41% | 3,800 |
| Sep 3, 2025 | 12.17 | 12.18 | 12.10 | 12.10 | 12.10 | -0.82% | 41,500 |
| Sep 2, 2025 | 12.15 | 12.20 | 12.13 | 12.20 | 12.20 | 0.41% | 6,600 |
| Aug 29, 2025 | 12.12 | 12.16 | 12.11 | 12.15 | 12.15 | - | 6,400 |
| Aug 28, 2025 | 12.13 | 12.15 | 12.12 | 12.15 | 12.15 | 0.16% | 7,900 |
| Aug 27, 2025 | 12.11 | 12.21 | 12.11 | 12.13 | 12.13 | -0.25% | 24,600 |
| Aug 26, 2025 | 12.11 | 12.16 | 12.10 | 12.16 | 12.16 | 0.25% | 22,800 |
| Aug 25, 2025 | 12.01 | 12.13 | 12.01 | 12.13 | 12.13 | - | 10,000 |
| Aug 22, 2025 | 12.10 | 12.13 | 12.10 | 12.13 | 12.13 | 0.17% | 10,900 |
| Aug 21, 2025 | 12.11 | 12.11 | 12.09 | 12.11 | 12.11 | -0.25% | 3,500 |
| Aug 20, 2025 | 12.16 | 12.16 | 12.09 | 12.14 | 12.13 | - | 15,800 |
| Aug 19, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | 12.13 | 0.25% | 15,900 |
| Aug 18, 2025 | 12.12 | 12.12 | 12.10 | 12.11 | 12.10 | -0.16% | 2,900 |
| Aug 15, 2025 | 12.15 | 12.15 | 12.11 | 12.13 | 12.12 | -0.16% | 11,500 |
| Aug 14, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.14 | 0.16% | 19,900 |
| Aug 13, 2025 | 12.12 | 12.13 | 12.10 | 12.13 | 12.12 | -0.16% | 15,200 |
| Aug 12, 2025 | 12.12 | 12.15 | 12.09 | 12.15 | 12.14 | 0.41% | 24,800 |
| Aug 11, 2025 | 12.16 | 12.17 | 12.09 | 12.10 | 12.09 | -0.41% | 53,400 |
| Aug 8, 2025 | 12.12 | 12.15 | 12.12 | 12.15 | 12.14 | -0.08% | 20,900 |
| Aug 7, 2025 | 12.11 | 12.18 | 12.11 | 12.16 | 12.15 | 0.33% | 61,800 |
| Aug 6, 2025 | 12.03 | 12.12 | 12.03 | 12.12 | 12.11 | 0.08% | 8,300 |
| Aug 5, 2025 | 12.12 | 12.16 | 12.10 | 12.11 | 12.10 | -0.41% | 25,100 |
| Aug 1, 2025 | 12.08 | 12.16 | 12.08 | 12.16 | 12.15 | 0.12% | 41,600 |
| Jul 31, 2025 | 12.14 | 12.15 | 12.08 | 12.15 | 12.13 | 0.21% | 36,700 |
| Jul 30, 2025 | 12.07 | 12.13 | 12.06 | 12.12 | 12.11 | 0.41% | 34,300 |
| Jul 29, 2025 | 12.06 | 12.07 | 12.05 | 12.07 | 12.06 | 0.25% | 14,800 |
| Jul 28, 2025 | 12.01 | 12.06 | 12.01 | 12.04 | 12.03 | -0.08% | 27,700 |