Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada
· Delayed Price · Currency is CAD 11.95
-0.02 (-0.13%)
Apr 17, 2025, 4:00 PM EDT
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.03 | 12.03 | 11.91 | 11.95 | - | -0.13% | 16,500 |
| Apr 16, 2025 | 11.92 | 11.96 | 11.92 | 11.96 | - | 0.25% | 15,100 |
| Apr 15, 2025 | 11.92 | 11.93 | 11.88 | 11.93 | - | 0.51% | 6,200 |
| Apr 14, 2025 | 11.88 | 11.89 | 11.84 | 11.87 | - | -0.17% | 15,300 |
| Apr 11, 2025 | 11.89 | 11.89 | 11.85 | 11.89 | - | -0.17% | 3,600 |
| Apr 10, 2025 | 11.80 | 11.95 | 11.80 | 11.91 | - | - | 17,100 |
| Apr 9, 2025 | 11.99 | 11.99 | 11.84 | 11.91 | - | -0.25% | 22,400 |
| Apr 8, 2025 | 11.90 | 11.97 | 11.82 | 11.94 | - | 1.44% | 24,100 |
| Apr 7, 2025 | 11.95 | 12.17 | 11.70 | 11.77 | - | -1.09% | 32,100 |
| Apr 4, 2025 | 11.90 | 11.92 | 11.85 | 11.90 | - | -0.08% | 6,700 |
| Apr 3, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | - | -0.75% | 22,500 |
| Apr 2, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | - | 0.59% | 46,200 |
| Apr 1, 2025 | 11.95 | 11.95 | 11.91 | 11.93 | - | - | 8,400 |
| Mar 31, 2025 | 11.90 | 11.94 | 11.90 | 11.93 | - | 0.08% | 5,300 |
| Mar 28, 2025 | 11.90 | 11.92 | 11.87 | 11.92 | - | 0.17% | 6,000 |
| Mar 27, 2025 | 11.89 | 11.91 | 11.87 | 11.90 | - | 0.25% | 19,300 |
| Mar 26, 2025 | 11.88 | 11.88 | 11.83 | 11.87 | - | 0.34% | 4,200 |
| Mar 25, 2025 | 11.85 | 11.90 | 11.83 | 11.83 | - | -0.59% | 10,400 |
| Mar 24, 2025 | 11.89 | 11.91 | 11.85 | 11.90 | - | 0.08% | 15,900 |
| Mar 21, 2025 | 11.84 | 11.89 | 11.84 | 11.89 | - | -0.25% | 8,500 |
| Mar 20, 2025 | 11.91 | 11.92 | 11.91 | 11.92 | - | 0.17% | 3,500 |
| Mar 19, 2025 | 11.89 | 11.92 | 11.86 | 11.90 | - | 0.25% | 9,700 |
| Mar 18, 2025 | 11.87 | 11.89 | 11.87 | 11.87 | - | 0.59% | 17,700 |
| Mar 17, 2025 | 11.85 | 11.86 | 11.80 | 11.80 | - | -0.17% | 14,700 |
| Mar 14, 2025 | 11.87 | 11.88 | 11.82 | 11.82 | - | -0.42% | 6,900 |
| Mar 13, 2025 | 11.99 | 11.99 | 11.83 | 11.87 | - | -0.25% | 20,400 |
| Mar 12, 2025 | 11.88 | 11.90 | 11.87 | 11.90 | - | 0.34% | 12,400 |
| Mar 11, 2025 | 11.87 | 11.87 | 11.84 | 11.86 | - | 0.34% | 6,400 |
| Mar 10, 2025 | 11.80 | 11.83 | 11.80 | 11.82 | - | -0.25% | 9,600 |
| Mar 7, 2025 | 11.86 | 11.86 | 11.82 | 11.85 | - | -0.08% | 8,800 |
| Mar 6, 2025 | 11.93 | 11.93 | 11.86 | 11.86 | - | -0.59% | 5,200 |
| Mar 5, 2025 | 11.91 | 11.93 | 11.91 | 11.93 | - | -0.08% | 500 |
| Mar 4, 2025 | 11.92 | 11.96 | 11.92 | 11.94 | - | -0.25% | 21,000 |
| Mar 3, 2025 | 11.96 | 11.97 | 11.91 | 11.97 | - | -0.25% | 32,600 |
| Feb 28, 2025 | 11.96 | 12.00 | 11.94 | 12.00 | - | 0.42% | 17,900 |
| 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 |