PICTON Multi-Strategy Alpha Alternative Fund (TSX:PFAA)
Canada
· Delayed Price · Currency is CAD 12.12
-0.08 (-0.62%)
Mar 9, 2026, 2:55 PM EST
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | - | -0.29% | - |
| Mar 6, 2026 | 12.18 | 12.22 | 12.17 | 12.20 | 12.20 | -0.12% | 22,830 |
| Mar 5, 2026 | 12.21 | 12.21 | 12.19 | 12.21 | 12.21 | 0.41% | 14,881 |
| Mar 4, 2026 | 12.22 | 12.22 | 12.16 | 12.16 | 12.16 | -0.73% | 19,587 |
| Mar 3, 2026 | 12.28 | 12.28 | 12.17 | 12.25 | 12.25 | -0.24% | 60,563 |
| Mar 2, 2026 | 12.28 | 12.28 | 12.26 | 12.28 | 12.28 | -0.16% | 13,688 |
| Feb 27, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | - | 14,244 |
| Feb 26, 2026 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | 0.08% | 12,774 |
| Feb 25, 2026 | 12.29 | 12.30 | 12.28 | 12.29 | 12.29 | 0.08% | 7,955 |
| Feb 24, 2026 | 12.26 | 12.28 | 12.26 | 12.28 | 12.28 | 0.08% | 30,838 |
| Feb 23, 2026 | 12.28 | 12.28 | 12.25 | 12.27 | 12.27 | -0.16% | 10,896 |
| Feb 20, 2026 | 12.28 | 12.30 | 12.28 | 12.29 | 12.29 | - | 8,676 |
| Feb 19, 2026 | 12.28 | 12.29 | 12.27 | 12.29 | 12.29 | 0.08% | 15,067 |
| Feb 18, 2026 | 12.30 | 12.34 | 12.28 | 12.28 | 12.27 | -0.08% | 19,088 |
| Feb 17, 2026 | 12.29 | 12.29 | 12.27 | 12.29 | 12.28 | 0.41% | 10,516 |
| Feb 13, 2026 | 12.25 | 12.25 | 12.24 | 12.24 | 12.23 | -0.08% | 4,829 |
| Feb 12, 2026 | 12.26 | 12.27 | 12.25 | 12.25 | 12.24 | -0.33% | 9,518 |
| Feb 11, 2026 | 12.27 | 12.29 | 12.27 | 12.29 | 12.28 | 0.08% | 31,541 |
| Feb 10, 2026 | 12.29 | 12.29 | 12.28 | 12.28 | 12.27 | 0.16% | 4,792 |
| Feb 9, 2026 | 12.35 | 12.35 | 12.25 | 12.26 | 12.25 | -0.08% | 6,458 |
| Feb 6, 2026 | 12.26 | 12.27 | 12.25 | 12.27 | 12.26 | -0.08% | 8,941 |
| Feb 5, 2026 | 12.27 | 12.29 | 12.27 | 12.28 | 12.27 | -0.24% | 6,687 |
| Feb 4, 2026 | 12.31 | 12.31 | 12.30 | 12.31 | 12.30 | - | 2,807 |
| Feb 3, 2026 | 12.35 | 12.35 | 12.31 | 12.31 | 12.30 | 0.08% | 8,365 |
| Feb 2, 2026 | 12.30 | 12.31 | 12.27 | 12.30 | 12.29 | - | 6,509 |
| Jan 30, 2026 | 12.23 | 12.31 | 12.23 | 12.30 | 12.29 | -0.49% | 4,655 |
| Jan 29, 2026 | 12.23 | 12.36 | 12.23 | 12.36 | 12.35 | 0.16% | 8,695 |
| Jan 28, 2026 | 12.39 | 12.39 | 12.34 | 12.34 | 12.33 | -0.24% | 21,866 |
| Jan 27, 2026 | 12.37 | 12.37 | 12.34 | 12.37 | 12.36 | - | 10,471 |
| Jan 26, 2026 | 12.36 | 12.37 | 12.35 | 12.37 | 12.36 | 0.08% | 3,245 |
| Jan 23, 2026 | 12.37 | 12.37 | 12.33 | 12.36 | 12.35 | 0.08% | 8,543 |
| Jan 22, 2026 | 12.37 | 12.37 | 12.35 | 12.35 | 12.34 | -0.16% | 1,153 |
| Jan 21, 2026 | 12.38 | 12.39 | 12.36 | 12.37 | 12.35 | - | 31,301 |
| Jan 20, 2026 | 12.35 | 12.37 | 12.35 | 12.37 | 12.35 | - | 6,200 |
| Jan 19, 2026 | 12.32 | 12.38 | 12.32 | 12.37 | 12.35 | -0.08% | 10,829 |
| Jan 16, 2026 | 12.34 | 12.38 | 12.34 | 12.38 | 12.36 | -0.16% | 14,491 |
| Jan 15, 2026 | 12.35 | 12.40 | 12.34 | 12.40 | 12.38 | 0.49% | 25,650 |
| Jan 14, 2026 | 12.36 | 12.37 | 12.34 | 12.34 | 12.32 | 0.08% | 9,026 |
| Jan 13, 2026 | 12.34 | 12.34 | 12.32 | 12.33 | 12.31 | - | 4,680 |
| Jan 12, 2026 | 12.38 | 12.38 | 12.30 | 12.33 | 12.31 | -0.32% | 12,818 |
| Jan 9, 2026 | 12.33 | 12.37 | 12.32 | 12.37 | 12.35 | 0.16% | 23,581 |
| Jan 8, 2026 | 12.35 | 12.35 | 12.34 | 12.35 | 12.33 | -0.16% | 22,385 |
| Jan 7, 2026 | 12.35 | 12.37 | 12.32 | 12.37 | 12.35 | 0.32% | 22,245 |
| Jan 6, 2026 | 12.31 | 12.36 | 12.31 | 12.33 | 12.31 | 0.24% | 27,053 |
| Jan 5, 2026 | 12.27 | 12.30 | 12.27 | 12.30 | 12.28 | 0.24% | 1,138 |
| Jan 2, 2026 | 12.26 | 12.27 | 12.26 | 12.27 | 12.25 | 0.08% | 5,366 |
| Dec 31, 2025 | 12.28 | 12.28 | 12.25 | 12.26 | 12.24 | -0.16% | 3,615 |
| Dec 30, 2025 | 12.27 | 12.28 | 12.27 | 12.28 | 12.26 | - | 6,922 |
| Dec 29, 2025 | 12.23 | 12.28 | 12.23 | 12.28 | 12.26 | - | 1,498 |
| Dec 24, 2025 | 12.27 | 12.28 | 12.27 | 12.28 | 12.26 | 0.08% | 2,701 |
| Dec 23, 2025 | 12.29 | 12.29 | 12.27 | 12.27 | 12.25 | -0.24% | 13,400 |
| Dec 22, 2025 | 12.28 | 12.30 | 12.26 | 12.30 | 12.28 | -0.24% | 8,632 |
| Dec 19, 2025 | 12.33 | 12.34 | 12.33 | 12.33 | 12.27 | 0.08% | 6,983 |
| Dec 18, 2025 | 12.32 | 12.32 | 12.29 | 12.32 | 12.26 | 0.12% | 14,400 |
| Dec 17, 2025 | 12.32 | 12.33 | 12.30 | 12.31 | 12.24 | -0.04% | 10,205 |
| Dec 16, 2025 | 12.42 | 12.42 | 12.28 | 12.31 | 12.25 | 0.08% | 23,806 |
| Dec 15, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.24 | 0.08% | 4,325 |
| Dec 12, 2025 | 12.16 | 12.29 | 12.16 | 12.29 | 12.23 | - | 5,740 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.28 | 12.29 | 12.23 | -0.08% | 9,504 |
| Dec 10, 2025 | 12.30 | 12.30 | 12.28 | 12.30 | 12.24 | - | 6,906 |
| Dec 9, 2025 | 12.26 | 12.30 | 12.26 | 12.30 | 12.24 | 0.08% | 3,460 |
| Dec 8, 2025 | 12.29 | 12.29 | 12.27 | 12.29 | 12.23 | - | 5,639 |
| Dec 5, 2025 | 12.28 | 12.29 | 12.28 | 12.29 | 12.23 | 0.24% | 998 |
| Dec 4, 2025 | 12.26 | 12.29 | 12.26 | 12.26 | 12.20 | -0.16% | 15,338 |
| Dec 3, 2025 | 12.28 | 12.28 | 12.25 | 12.28 | 12.22 | 0.16% | 9,963 |
| Dec 2, 2025 | 12.29 | 12.30 | 12.25 | 12.26 | 12.20 | -0.33% | 21,699 |
| Dec 1, 2025 | 12.31 | 12.31 | 12.27 | 12.30 | 12.24 | -0.08% | 10,477 |
| Nov 28, 2025 | 12.30 | 12.33 | 12.29 | 12.31 | 12.25 | 0.16% | 17,600 |
| Nov 27, 2025 | 12.30 | 12.31 | 12.29 | 12.29 | 12.23 | 0.24% | 6,511 |
| Nov 26, 2025 | 12.27 | 12.28 | 12.26 | 12.26 | 12.20 | -0.24% | 11,412 |
| Nov 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | 0.33% | 2,344 |
| Nov 24, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.19 | 0.33% | 8,448 |
| Nov 21, 2025 | 12.34 | 12.34 | 12.21 | 12.21 | 12.15 | -0.41% | 42,523 |
| Nov 20, 2025 | 12.22 | 12.27 | 12.22 | 12.26 | 12.20 | 0.41% | 39,022 |
| Nov 19, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.14 | -0.16% | 8,529 |
| Nov 18, 2025 | 12.31 | 12.31 | 12.22 | 12.23 | 12.16 | 0.16% | 25,301 |
| Nov 17, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | 12.14 | -0.16% | 3,836 |
| Nov 14, 2025 | 12.22 | 12.24 | 12.21 | 12.23 | 12.16 | 0.25% | 19,002 |
| Nov 13, 2025 | 12.28 | 12.28 | 12.20 | 12.20 | 12.13 | -0.41% | 17,905 |
| Nov 12, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.18 | - | 17,804 |
| Nov 11, 2025 | 12.17 | 12.26 | 12.17 | 12.25 | 12.18 | 0.16% | 8,600 |
| Nov 10, 2025 | 12.33 | 12.33 | 12.23 | 12.23 | 12.16 | 0.25% | 16,201 |
| Nov 7, 2025 | 12.27 | 12.27 | 12.19 | 12.20 | 12.13 | -0.33% | 29,969 |
| Nov 6, 2025 | 12.25 | 12.25 | 12.21 | 12.24 | 12.17 | -0.24% | 16,809 |
| Nov 5, 2025 | 12.29 | 12.30 | 12.26 | 12.27 | 12.20 | -0.24% | 38,679 |
| Nov 4, 2025 | 12.29 | 12.34 | 12.28 | 12.30 | 12.23 | 0.41% | 34,138 |
| Nov 3, 2025 | 12.28 | 12.28 | 12.25 | 12.25 | 12.18 | -0.41% | 19,336 |
| Oct 31, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.23 | 0.33% | 19,185 |
| Oct 30, 2025 | 12.25 | 12.26 | 12.25 | 12.26 | 12.19 | - | 13,811 |
| Oct 29, 2025 | 12.19 | 12.26 | 12.19 | 12.26 | 12.19 | -0.08% | 13,375 |
| Oct 28, 2025 | 12.33 | 12.33 | 12.24 | 12.27 | 12.20 | 0.25% | 17,390 |
| Oct 27, 2025 | 12.23 | 12.25 | 12.23 | 12.24 | 12.17 | 0.08% | 25,051 |
| Oct 24, 2025 | 12.23 | 12.23 | 12.22 | 12.23 | 12.16 | 0.25% | 23,585 |
| Oct 23, 2025 | 12.23 | 12.23 | 12.20 | 12.20 | 12.13 | -0.08% | 13,799 |
| Oct 22, 2025 | 12.21 | 12.23 | 12.20 | 12.21 | 12.13 | -0.25% | 27,805 |
| Oct 21, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 12.16 | 0.08% | 24,253 |
| Oct 20, 2025 | 12.27 | 12.27 | 12.23 | 12.23 | 12.15 | -0.33% | 6,336 |
| Oct 17, 2025 | 12.27 | 12.28 | 12.27 | 12.27 | 12.19 | -0.08% | 5,999 |
| Oct 16, 2025 | 12.27 | 12.28 | 12.25 | 12.28 | 12.20 | 0.24% | 17,770 |
| Oct 15, 2025 | 12.26 | 12.26 | 12.23 | 12.25 | 12.17 | -0.08% | 11,673 |