Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada · Delayed Price · Currency is CAD 12.33
+0.01 (0.08%)
Dec 19, 2025, 3:32 PM EST
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.33 | 12.34 | 12.33 | 12.33 | 12.33 | 0.08% | 6,983 |
| Dec 18, 2025 | 12.32 | 12.32 | 12.29 | 12.32 | 12.32 | 0.12% | 14,400 |
| Dec 17, 2025 | 12.32 | 12.33 | 12.30 | 12.31 | 12.31 | -0.04% | 10,205 |
| Dec 16, 2025 | 12.42 | 12.42 | 12.28 | 12.31 | 12.31 | 0.08% | 23,806 |
| Dec 15, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | 0.08% | 4,325 |
| Dec 12, 2025 | 12.16 | 12.29 | 12.16 | 12.29 | 12.29 | - | 5,740 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.28 | 12.29 | 12.29 | -0.08% | 9,504 |
| Dec 10, 2025 | 12.30 | 12.30 | 12.28 | 12.30 | 12.30 | - | 6,906 |
| Dec 9, 2025 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | 0.08% | 3,460 |
| Dec 8, 2025 | 12.29 | 12.29 | 12.27 | 12.29 | 12.29 | - | 5,639 |
| Dec 5, 2025 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 0.24% | 998 |
| Dec 4, 2025 | 12.26 | 12.29 | 12.26 | 12.26 | 12.26 | -0.16% | 15,338 |
| Dec 3, 2025 | 12.28 | 12.28 | 12.25 | 12.28 | 12.28 | 0.16% | 9,963 |
| Dec 2, 2025 | 12.29 | 12.30 | 12.25 | 12.26 | 12.26 | -0.33% | 21,699 |
| Dec 1, 2025 | 12.31 | 12.31 | 12.27 | 12.30 | 12.30 | -0.08% | 10,477 |
| Nov 28, 2025 | 12.30 | 12.33 | 12.29 | 12.31 | 12.31 | 0.16% | 17,600 |
| Nov 27, 2025 | 12.30 | 12.31 | 12.29 | 12.29 | 12.29 | 0.24% | 6,511 |
| Nov 26, 2025 | 12.27 | 12.28 | 12.26 | 12.26 | 12.26 | -0.24% | 11,412 |
| Nov 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% | 2,344 |
| Nov 24, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.25 | 0.33% | 8,448 |
| Nov 21, 2025 | 12.34 | 12.34 | 12.21 | 12.21 | 12.21 | -0.41% | 42,523 |
| Nov 20, 2025 | 12.22 | 12.27 | 12.22 | 12.26 | 12.26 | 0.41% | 39,022 |
| Nov 19, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.21 | -0.16% | 8,529 |
| Nov 18, 2025 | 12.31 | 12.31 | 12.22 | 12.23 | 12.23 | 0.16% | 25,301 |
| Nov 17, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | -0.16% | 3,836 |
| Nov 14, 2025 | 12.22 | 12.24 | 12.21 | 12.23 | 12.23 | 0.25% | 19,002 |
| Nov 13, 2025 | 12.28 | 12.28 | 12.20 | 12.20 | 12.20 | -0.41% | 17,905 |
| Nov 12, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.25 | - | 17,804 |
| Nov 11, 2025 | 12.17 | 12.26 | 12.17 | 12.25 | 12.25 | 0.16% | 8,600 |
| Nov 10, 2025 | 12.33 | 12.33 | 12.23 | 12.23 | 12.23 | 0.25% | 16,201 |
| Nov 7, 2025 | 12.27 | 12.27 | 12.19 | 12.20 | 12.20 | -0.33% | 29,969 |
| Nov 6, 2025 | 12.25 | 12.25 | 12.21 | 12.24 | 12.24 | -0.24% | 16,809 |
| Nov 5, 2025 | 12.29 | 12.30 | 12.26 | 12.27 | 12.27 | -0.24% | 38,679 |
| Nov 4, 2025 | 12.29 | 12.34 | 12.28 | 12.30 | 12.30 | 0.41% | 34,138 |
| Nov 3, 2025 | 12.28 | 12.28 | 12.25 | 12.25 | 12.25 | -0.41% | 19,336 |
| Oct 31, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 0.33% | 19,185 |
| Oct 30, 2025 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | - | 13,811 |
| Oct 29, 2025 | 12.19 | 12.26 | 12.19 | 12.26 | 12.26 | -0.08% | 13,375 |
| Oct 28, 2025 | 12.33 | 12.33 | 12.24 | 12.27 | 12.27 | 0.25% | 17,390 |
| Oct 27, 2025 | 12.23 | 12.25 | 12.23 | 12.24 | 12.24 | 0.08% | 25,051 |
| Oct 24, 2025 | 12.23 | 12.23 | 12.22 | 12.23 | 12.23 | 0.25% | 23,585 |
| Oct 23, 2025 | 12.23 | 12.23 | 12.20 | 12.20 | 12.20 | -0.08% | 13,799 |
| Oct 22, 2025 | 12.21 | 12.23 | 12.20 | 12.21 | 12.20 | -0.25% | 27,805 |
| Oct 21, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 12.23 | 0.08% | 24,253 |
| Oct 20, 2025 | 12.27 | 12.27 | 12.23 | 12.23 | 12.22 | -0.33% | 6,336 |
| Oct 17, 2025 | 12.27 | 12.28 | 12.27 | 12.27 | 12.26 | -0.08% | 5,999 |
| Oct 16, 2025 | 12.27 | 12.28 | 12.25 | 12.28 | 12.27 | 0.24% | 17,770 |
| Oct 15, 2025 | 12.26 | 12.26 | 12.23 | 12.25 | 12.24 | -0.08% | 11,673 |
| Oct 14, 2025 | 12.20 | 12.26 | 12.20 | 12.26 | 12.25 | 0.16% | 15,958 |
| Oct 10, 2025 | 12.23 | 12.24 | 12.21 | 12.24 | 12.23 | 0.08% | 12,100 |