Picton Mahoney Fortified Active Extension Alternative Fund (TSX:PFAE)
Canada
· Delayed Price · Currency is CAD 22.00
-0.11 (-0.50%)
Jun 5, 2025, 3:59 PM EDT
TSX:PFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.03 | 22.09 | 22.00 | 22.00 | 22.00 | -0.50% | 2,380 |
| Jun 4, 2025 | 22.21 | 22.21 | 22.11 | 22.11 | 22.11 | 0.36% | 702 |
| Jun 3, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.54% | 173 |
| Jun 2, 2025 | 22.20 | 22.20 | 22.00 | 22.15 | 22.15 | 0.50% | 1,128 |
| May 30, 2025 | 21.97 | 22.04 | 21.97 | 22.04 | 22.04 | 0.41% | 1,699 |
| May 29, 2025 | 22.50 | 22.50 | 21.85 | 21.95 | 21.95 | -1.08% | 13,754 |
| May 28, 2025 | 22.19 | 22.29 | 22.15 | 22.19 | 22.19 | 0.73% | 6,754 |
| May 27, 2025 | 22.19 | 22.19 | 22.03 | 22.03 | 22.03 | -0.54% | 721 |
| May 26, 2025 | 21.76 | 22.15 | 21.76 | 22.15 | 22.15 | 2.03% | 1,353 |
| May 23, 2025 | 21.68 | 21.90 | 21.68 | 21.71 | 21.71 | -0.37% | 2,410 |
| May 22, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.37% | 779 |
| May 21, 2025 | 21.70 | 21.80 | 21.67 | 21.71 | 21.71 | -1.09% | 570 |
| May 20, 2025 | 21.98 | 21.98 | 21.93 | 21.95 | 21.95 | 0.83% | 1,330 |
| May 16, 2025 | 21.71 | 21.94 | 21.68 | 21.77 | 21.77 | 0.42% | 1,236 |
| May 15, 2025 | 21.66 | 21.70 | 21.66 | 21.68 | 21.68 | 0.84% | 700 |
| May 14, 2025 | 21.64 | 21.67 | 21.50 | 21.50 | 21.50 | -0.42% | 1,380 |
| May 13, 2025 | 21.40 | 21.59 | 21.40 | 21.59 | 21.59 | 1.50% | 2,984 |
| May 12, 2025 | 21.40 | 21.40 | 21.27 | 21.27 | 21.27 | 0.95% | 806 |
| May 9, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.14% | 104 |
| May 8, 2025 | 21.05 | 21.10 | 20.95 | 21.04 | 21.04 | 0.67% | 1,073 |
| May 7, 2025 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | 0.05% | 282 |
| May 6, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.14% | 238 |
| May 5, 2025 | 20.95 | 21.50 | 20.87 | 20.92 | 20.92 | 0.53% | 6,494 |
| May 2, 2025 | 20.80 | 20.88 | 20.73 | 20.81 | 20.81 | 1.12% | 1,734 |
| May 1, 2025 | 21.00 | 21.00 | 20.58 | 20.58 | 20.58 | 0.78% | 2,585 |
| Apr 30, 2025 | 20.31 | 20.42 | 20.30 | 20.42 | 20.42 | -1.45% | 2,603 |
| Apr 29, 2025 | 20.71 | 20.72 | 20.69 | 20.72 | 20.72 | 1.37% | 1,720 |
| Apr 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Apr 25, 2025 | 20.60 | 20.60 | 20.40 | 20.44 | 20.44 | -0.78% | 1,584 |
| Apr 24, 2025 | 20.11 | 20.60 | 20.11 | 20.60 | 20.60 | 2.18% | 2,931 |
| Apr 23, 2025 | 20.31 | 20.39 | 20.14 | 20.16 | 20.16 | 0.45% | 4,267 |
| Apr 22, 2025 | 19.96 | 20.07 | 19.96 | 20.07 | 20.07 | 2.35% | 4,286 |
| Apr 21, 2025 | 19.80 | 19.80 | 19.50 | 19.61 | 19.61 | -1.95% | 4,451 |
| Apr 17, 2025 | 19.91 | 20.00 | 19.62 | 20.00 | 20.00 | 1.01% | 3,363 |
| Apr 16, 2025 | 19.94 | 20.00 | 19.80 | 19.80 | 19.80 | -0.95% | 2,203 |
| Apr 15, 2025 | 19.81 | 19.99 | 19.81 | 19.99 | 19.99 | 1.78% | 814 |
| Apr 14, 2025 | 19.69 | 19.69 | 19.64 | 19.64 | 19.64 | 0.26% | 525 |
| Apr 11, 2025 | 19.61 | 19.61 | 19.59 | 19.59 | 19.59 | 2.08% | 873 |
| Apr 10, 2025 | 19.31 | 19.31 | 19.05 | 19.19 | 19.19 | -0.78% | 10,383 |
| Apr 9, 2025 | 18.48 | 19.49 | 18.47 | 19.34 | 19.34 | 4.03% | 19,100 |
| Apr 8, 2025 | 19.27 | 19.37 | 18.59 | 18.59 | 18.59 | -0.05% | 5,515 |
| Apr 7, 2025 | 18.67 | 18.87 | 18.60 | 18.60 | 18.60 | -3.28% | 1,621 |
| Apr 4, 2025 | 19.36 | 19.43 | 19.00 | 19.23 | 19.23 | -3.66% | 3,396 |
| Apr 3, 2025 | 20.37 | 20.52 | 19.96 | 19.96 | 19.96 | -4.77% | 6,148 |
| Apr 2, 2025 | 20.78 | 20.96 | 20.78 | 20.96 | 20.96 | 1.40% | 529 |
| Apr 1, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.86% | 500 |
| Mar 31, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Mar 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% | - |
| Mar 27, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.53% | 598 |
| Mar 26, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |