Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada
· Delayed Price · Currency is CAD 12.13
-0.02 (-0.16%)
Aug 15, 2025, 4:00 PM EDT
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.15 | 12.15 | 12.11 | 12.13 | - | -0.16% | 11,541 |
| Aug 14, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | - | 0.16% | 19,900 |
| Aug 13, 2025 | 12.12 | 12.13 | 12.10 | 12.13 | - | -0.16% | 15,200 |
| Aug 12, 2025 | 12.12 | 12.15 | 12.09 | 12.15 | - | 0.41% | 24,800 |
| Aug 11, 2025 | 12.16 | 12.17 | 12.09 | 12.10 | - | -0.41% | 53,400 |
| Aug 8, 2025 | 12.12 | 12.15 | 12.12 | 12.15 | - | -0.08% | 20,900 |
| Aug 7, 2025 | 12.11 | 12.18 | 12.11 | 12.16 | - | 0.33% | 61,800 |
| Aug 6, 2025 | 12.03 | 12.12 | 12.03 | 12.12 | - | 0.08% | 8,300 |
| Aug 5, 2025 | 12.12 | 12.16 | 12.10 | 12.11 | - | -0.41% | 25,100 |
| Aug 1, 2025 | 12.08 | 12.16 | 12.08 | 12.16 | - | 0.12% | 41,600 |
| Jul 31, 2025 | 12.14 | 12.15 | 12.08 | 12.15 | - | 0.21% | 36,700 |
| Jul 30, 2025 | 12.07 | 12.13 | 12.06 | 12.12 | - | 0.41% | 34,300 |
| Jul 29, 2025 | 12.06 | 12.07 | 12.05 | 12.07 | - | 0.25% | 14,800 |
| Jul 28, 2025 | 12.01 | 12.06 | 12.01 | 12.04 | - | -0.08% | 27,700 |
| Jul 25, 2025 | 12.05 | 12.06 | 12.03 | 12.05 | - | -0.17% | 14,800 |
| Jul 24, 2025 | 12.07 | 12.08 | 12.04 | 12.07 | - | -0.08% | 24,900 |
| Jul 23, 2025 | 12.10 | 12.10 | 12.06 | 12.08 | - | -0.25% | 32,000 |
| Jul 22, 2025 | 12.10 | 12.11 | 12.09 | 12.11 | - | -0.16% | 29,100 |
| 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 |