Skip to main content
Picton Mahoney Fortified Long Short Alternative Fund (TSX: PFLS)
Canada flag Canada · Delayed Price · Currency is CAD
18.70
+0.09 (0.48%)
Dec 24, 2024, 12:29 PM EST

PFLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202418.7018.7018.7018.7018.700.38%500
Dec 23, 202418.4818.6318.4818.6318.630.43%6,300
Dec 20, 202418.5618.5718.4518.5518.550.38%10,000
Dec 19, 202418.5018.5718.4518.4818.48-0.27%6,300
Dec 18, 202419.1119.1118.5318.5318.53-1.28%11,005
Dec 17, 202419.0719.0718.6818.7718.77-0.27%4,300
Dec 16, 202418.7518.8218.7318.8218.82-0.16%2,200
Dec 13, 202418.7318.8618.7318.8518.850.27%5,503
Dec 12, 202418.7018.9718.7018.8018.80-0.42%8,715
Dec 11, 202418.8418.9218.8418.8818.880.27%1,800
Dec 10, 202418.8018.8418.7918.8318.83-0.37%4,800
Dec 9, 202418.9118.9318.8718.9018.90-0.58%9,000
Dec 6, 202419.1119.1119.0119.0119.01-0.31%3,200
Dec 5, 202419.0219.1019.0019.0719.070.42%33,849
Dec 4, 202418.9719.0118.9118.9918.990.26%7,600
Dec 3, 202418.8818.9418.8818.9418.940.80%1,332
Dec 2, 202418.9618.9618.7918.7918.79-0.58%5,400
Nov 29, 202418.8818.9318.8318.9018.900.80%6,613
Nov 28, 202418.7518.7518.7518.7518.750.05%-
Nov 27, 202418.8018.8218.7418.7418.74-0.37%4,500
Nov 26, 202418.7318.8318.7318.8118.81-0.53%5,405
Nov 25, 202418.5618.9118.5618.9118.910.21%5,600
Nov 22, 202418.8518.8718.8518.8718.870.05%3,800
Nov 21, 202418.8018.8618.8018.8618.861.02%1,828
Nov 20, 202418.6618.6718.6618.6718.670.11%200
Nov 19, 202418.5018.6518.5018.6518.650.05%700
Nov 18, 202418.6518.6518.5718.6418.640.76%2,506
Nov 15, 202418.5318.5318.4218.5018.50-0.70%1,845
Nov 14, 202418.6518.6518.6218.6318.630.11%1,900
Nov 13, 202418.6218.6518.5818.6118.610.11%9,400
Nov 12, 202418.6218.6218.5918.5918.590.27%1,800
Nov 11, 202418.5618.5618.5418.5418.540.54%2,900
Nov 8, 202418.6718.6718.4418.4418.44-0.32%8,000
Nov 7, 202418.4918.5018.4418.5018.500.98%2,000
Nov 6, 202418.2418.3218.2418.3218.321.16%9,400
Nov 5, 202418.1118.1218.1118.1118.110.11%4,101
Nov 4, 202418.0318.0918.0318.0918.090.28%3,215
Nov 1, 202418.1318.1318.0418.0418.040.17%600
Oct 31, 202418.1518.1518.0018.0118.01-1.21%11,933
Oct 30, 202418.2118.2318.2118.2318.230.05%1,200
Oct 29, 202418.2018.2218.1418.2218.22-5,400
Oct 28, 202418.1818.2218.1818.2218.220.16%2,900
Oct 25, 202418.1918.1918.1918.1918.190.50%400
Oct 24, 202418.1018.1118.1018.1018.10-1.09%1,023
Oct 23, 202418.3018.3018.3018.3018.30-0.16%100
Oct 22, 202418.2318.3318.2318.3318.330.27%5,500
Oct 21, 202418.2618.3018.2518.2818.28-2.97%5,400
Oct 18, 202418.8418.8418.8418.8418.843.18%840
Oct 17, 202418.2418.2618.2118.2618.260.50%1,400
Oct 16, 202418.2318.2318.1718.1718.17-0.16%8,800
Oct 15, 202418.1618.2518.1618.2018.20-0.33%10,100
Oct 11, 202418.5518.5518.2418.2618.26-0.38%15,100
Oct 10, 202418.3018.5518.2418.3318.33-0.05%44,032
Oct 9, 202418.0918.3418.0918.3418.340.94%3,112
Oct 8, 202418.2018.5018.0218.1718.17-1.84%18,420
Oct 7, 202418.1118.5118.0218.5118.512.38%4,345
Oct 4, 202418.0018.0817.9418.0818.080.72%4,100
Oct 3, 202417.9517.9517.9517.9517.95-0.11%500
Oct 2, 202417.8217.9717.8217.9717.970.84%1,310
Oct 1, 202417.8217.8217.8217.8217.820.17%800
Sep 30, 202417.7917.7917.7917.7917.79-0.67%133
Sep 27, 202418.1618.1617.8017.9117.910.06%1,338
Sep 26, 202417.9417.9417.9017.9017.90-0.28%2,100
Sep 25, 202417.9117.9517.9117.9517.950.28%2,036
Sep 24, 202417.9217.9217.9017.9017.900.06%2,316
Sep 23, 202417.9317.9317.8817.8917.890.34%4,830
Sep 20, 202417.8317.8317.8317.8317.830.45%-
Sep 19, 202417.8517.8517.7517.7517.75-1.50%5,500
Sep 18, 202417.6418.0617.6418.0218.021.64%2,326
Sep 17, 202417.7317.7317.7317.7317.730.34%200
Sep 16, 202417.7317.7317.6717.6717.67-0.11%738
Sep 13, 202417.8017.8917.6717.6917.69-1.06%14,505
Sep 12, 202417.6117.9317.6117.8817.881.53%5,700
Sep 11, 202417.4617.6117.4617.6117.611.21%5,100
Sep 10, 202417.4017.4017.4017.4017.40--
Sep 9, 202417.4817.5917.4017.4017.400.52%3,437
Sep 6, 202417.4917.5617.2517.3117.31-1.03%2,400
Sep 5, 202417.4517.4917.4517.4917.490.23%1,718
Sep 4, 202417.4517.5317.4217.4517.45-0.17%6,049
Sep 3, 202417.5017.5217.4617.4817.48-0.79%3,900
Aug 30, 202417.6117.6217.5917.6217.620.40%36,132
Aug 29, 202417.6217.6217.5517.5517.550.57%2,300
Aug 28, 202417.5617.5617.4517.4517.45-0.68%10,100
Aug 27, 202417.4617.5717.4617.5717.570.40%800
Aug 26, 202417.5017.5017.5017.5017.50--
Aug 23, 202417.5017.5017.5017.5017.500.63%221
Aug 22, 202417.4217.4917.3917.3917.39-0.34%1,000
Aug 21, 202417.4517.4517.4517.4517.450.63%100
Aug 20, 202417.3417.3417.3417.3417.34-2.20%436
Aug 19, 202417.5217.7317.5117.7317.731.08%4,500
Aug 16, 202417.4417.5417.4417.5417.54-0.23%1,226
Aug 15, 202417.5717.5817.5217.5817.580.11%1,132
Aug 14, 202417.3517.5617.3517.5617.562.21%2,700
Aug 13, 202417.1817.1817.1817.1817.180.29%-
Aug 12, 202417.1317.1317.1317.1317.13-0.17%135
Aug 9, 202417.1617.1617.1617.1617.160.47%126
Aug 8, 202417.0417.0817.0417.0817.081.01%1,000
Aug 7, 202416.9916.9916.8616.9116.91-0.29%1,500
Aug 6, 202416.9116.9916.7416.9616.960.47%7,521
Aug 2, 202417.0817.0816.8816.8816.88-1.86%1,500