Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada · Delayed Price · Currency is CAD 12.13
0.00 (0.00%)
Jul 21, 2025, 4:00 PM EDT
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 12.09 | 12.13 | 12.09 | 12.13 | - | - | 30,300 |
| Jul 18, 2025 | 12.08 | 12.13 | 12.07 | 12.13 | - | 0.08% | 15,700 |
| Jul 17, 2025 | 12.14 | 12.14 | 12.09 | 12.12 | - | -0.16% | 42,600 |
| Jul 16, 2025 | 12.14 | 12.14 | 12.09 | 12.14 | - | -0.16% | 36,400 |
| Jul 15, 2025 | 12.07 | 12.17 | 12.07 | 12.16 | - | 0.33% | 44,600 |
| Jul 14, 2025 | 12.05 | 12.14 | 12.05 | 12.12 | - | -0.08% | 17,400 |
| Jul 11, 2025 | 12.04 | 12.13 | 12.04 | 12.13 | - | 0.17% | 39,500 |
| Jul 10, 2025 | 12.08 | 12.12 | 12.04 | 12.11 | - | -0.41% | 56,000 |
| Jul 9, 2025 | 12.07 | 12.16 | 12.02 | 12.16 | - | 0.83% | 43,800 |
| Jul 8, 2025 | 12.03 | 12.06 | 12.02 | 12.06 | - | -0.33% | 24,900 |
| Jul 7, 2025 | 11.96 | 12.10 | 11.96 | 12.10 | - | 0.50% | 45,400 |
| Jul 4, 2025 | 12.04 | 12.04 | 12.03 | 12.04 | - | 0.67% | 9,000 |
| Jul 3, 2025 | 12.01 | 12.06 | 11.96 | 11.96 | - | -0.91% | 67,700 |
| Jul 2, 2025 | 12.00 | 12.07 | 12.00 | 12.07 | - | 0.50% | 27,500 |
| Jun 30, 2025 | 12.05 | 12.05 | 12.01 | 12.01 | - | -0.17% | 18,800 |
| Jun 27, 2025 | 12.08 | 12.14 | 12.03 | 12.03 | - | -0.74% | 105,900 |
| Jun 26, 2025 | 12.07 | 12.12 | 12.06 | 12.12 | - | - | 41,400 |
| Jun 25, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | - | - | 33,500 |
| Jun 24, 2025 | 12.08 | 12.12 | 12.07 | 12.12 | - | -0.33% | 47,200 |
| Jun 23, 2025 | 12.06 | 12.21 | 12.05 | 12.16 | - | 0.66% | 46,600 |
| Jun 20, 2025 | 12.15 | 12.15 | 12.08 | 12.08 | - | -0.17% | 35,200 |
| Jun 19, 2025 | 12.06 | 12.10 | 12.05 | 12.10 | - | 0.25% | 8,400 |
| Jun 18, 2025 | 12.03 | 12.07 | 12.02 | 12.07 | - | 0.08% | 16,700 |
| Jun 17, 2025 | 12.04 | 12.06 | 12.01 | 12.06 | - | 0.08% | 46,500 |
| Jun 16, 2025 | 12.03 | 12.05 | 12.00 | 12.05 | - | 0.08% | 40,800 |
| Jun 13, 2025 | 11.99 | 12.04 | 11.99 | 12.04 | - | -0.25% | 22,800 |
| Jun 12, 2025 | 11.98 | 12.07 | 11.96 | 12.07 | - | 1.00% | 68,300 |
| Jun 11, 2025 | 11.98 | 12.00 | 11.95 | 11.95 | - | -0.33% | 19,400 |
| Jun 10, 2025 | 11.97 | 11.99 | 11.95 | 11.99 | - | -0.17% | 11,200 |
| Jun 9, 2025 | 12.00 | 12.01 | 11.98 | 12.01 | - | -0.25% | 14,600 |
| Jun 6, 2025 | 12.02 | 12.04 | 11.99 | 12.04 | - | -0.33% | 13,400 |
| Jun 5, 2025 | 12.07 | 12.08 | 12.03 | 12.08 | - | 0.17% | 14,100 |
| Jun 4, 2025 | 12.05 | 12.06 | 12.03 | 12.06 | - | - | 37,400 |
| Jun 3, 2025 | 11.96 | 12.14 | 11.96 | 12.06 | - | 0.42% | 28,000 |
| Jun 2, 2025 | 12.13 | 12.13 | 12.01 | 12.01 | - | 0.25% | 19,300 |
| May 30, 2025 | 12.05 | 12.05 | 11.96 | 11.98 | - | -0.46% | 19,500 |
| May 29, 2025 | 12.03 | 12.06 | 12.02 | 12.04 | - | -0.37% | 21,900 |
| May 28, 2025 | 12.02 | 12.10 | 12.02 | 12.08 | - | 0.42% | 32,500 |
| May 27, 2025 | 12.01 | 12.06 | 12.00 | 12.03 | - | -0.74% | 17,200 |
| May 26, 2025 | 12.07 | 12.19 | 12.02 | 12.12 | - | 0.66% | 12,100 |
| May 23, 2025 | 12.14 | 12.14 | 12.00 | 12.04 | - | -0.17% | 23,900 |
| May 22, 2025 | 12.03 | 12.12 | 12.01 | 12.06 | - | 0.17% | 17,900 |
| May 21, 2025 | 12.09 | 12.10 | 12.03 | 12.04 | - | -0.33% | 21,500 |
| May 20, 2025 | 12.08 | 12.10 | 12.00 | 12.08 | - | - | 58,600 |
| May 16, 2025 | 12.01 | 12.08 | 12.01 | 12.08 | - | 0.42% | 25,000 |
| May 15, 2025 | 12.06 | 12.06 | 11.99 | 12.03 | - | - | 33,800 |
| May 14, 2025 | 11.99 | 12.03 | 11.98 | 12.03 | - | 0.25% | 20,800 |
| May 13, 2025 | 11.97 | 12.00 | 11.96 | 12.00 | - | 0.33% | 30,300 |
| May 12, 2025 | 11.97 | 11.98 | 11.96 | 11.96 | - | -0.25% | 15,900 |
| May 9, 2025 | 11.97 | 12.00 | 11.97 | 11.99 | - | 0.04% | 21,100 |