Picton Mahoney Fortified Alpha Alternative Fund (TSX:PFAA)
Canada
· Delayed Price · Currency is CAD 12.29
+0.03 (0.24%)
At close: Dec 5, 2025
TSX:PFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 0.24% | 998 |
| Dec 4, 2025 | 12.26 | 12.29 | 12.26 | 12.26 | 12.26 | -0.16% | 15,338 |
| Dec 3, 2025 | 12.28 | 12.28 | 12.25 | 12.28 | 12.28 | 0.16% | 9,963 |
| Dec 2, 2025 | 12.29 | 12.30 | 12.25 | 12.26 | 12.26 | -0.33% | 21,699 |
| Dec 1, 2025 | 12.31 | 12.31 | 12.27 | 12.30 | 12.30 | -0.08% | 10,477 |
| Nov 28, 2025 | 12.30 | 12.33 | 12.29 | 12.31 | 12.31 | 0.16% | 17,600 |
| Nov 27, 2025 | 12.30 | 12.31 | 12.29 | 12.29 | 12.29 | 0.24% | 6,511 |
| Nov 26, 2025 | 12.27 | 12.28 | 12.26 | 12.26 | 12.26 | -0.24% | 11,412 |
| Nov 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% | 2,344 |
| Nov 24, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.25 | 0.33% | 8,448 |
| Nov 21, 2025 | 12.34 | 12.34 | 12.21 | 12.21 | 12.21 | -0.41% | 42,523 |
| Nov 20, 2025 | 12.22 | 12.27 | 12.22 | 12.26 | 12.26 | 0.41% | 39,022 |
| Nov 19, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.21 | -0.16% | 8,529 |
| Nov 18, 2025 | 12.31 | 12.31 | 12.22 | 12.23 | 12.23 | 0.16% | 25,301 |
| Nov 17, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | -0.16% | 3,836 |
| Nov 14, 2025 | 12.22 | 12.24 | 12.21 | 12.23 | 12.23 | 0.25% | 19,002 |
| Nov 13, 2025 | 12.28 | 12.28 | 12.20 | 12.20 | 12.20 | -0.41% | 17,905 |
| Nov 12, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.25 | - | 17,804 |
| Nov 11, 2025 | 12.17 | 12.26 | 12.17 | 12.25 | 12.25 | 0.16% | 8,600 |
| Nov 10, 2025 | 12.33 | 12.33 | 12.23 | 12.23 | 12.23 | 0.25% | 16,201 |
| Nov 7, 2025 | 12.27 | 12.27 | 12.19 | 12.20 | 12.20 | -0.33% | 29,969 |
| Nov 6, 2025 | 12.25 | 12.25 | 12.21 | 12.24 | 12.24 | -0.24% | 16,809 |
| Nov 5, 2025 | 12.29 | 12.30 | 12.26 | 12.27 | 12.27 | -0.24% | 38,679 |
| Nov 4, 2025 | 12.29 | 12.34 | 12.28 | 12.30 | 12.30 | 0.41% | 34,138 |
| Nov 3, 2025 | 12.28 | 12.28 | 12.25 | 12.25 | 12.25 | -0.41% | 19,336 |
| Oct 31, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 0.33% | 19,185 |
| Oct 30, 2025 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | - | 13,811 |
| Oct 29, 2025 | 12.19 | 12.26 | 12.19 | 12.26 | 12.26 | -0.08% | 13,375 |
| Oct 28, 2025 | 12.33 | 12.33 | 12.24 | 12.27 | 12.27 | 0.25% | 17,390 |
| Oct 27, 2025 | 12.23 | 12.25 | 12.23 | 12.24 | 12.24 | 0.08% | 25,051 |
| Oct 24, 2025 | 12.23 | 12.23 | 12.22 | 12.23 | 12.23 | 0.25% | 23,585 |
| Oct 23, 2025 | 12.23 | 12.23 | 12.20 | 12.20 | 12.20 | -0.08% | 13,799 |
| Oct 22, 2025 | 12.21 | 12.23 | 12.20 | 12.21 | 12.20 | -0.25% | 27,805 |
| Oct 21, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 12.23 | 0.08% | 24,253 |
| Oct 20, 2025 | 12.27 | 12.27 | 12.23 | 12.23 | 12.22 | -0.33% | 6,336 |
| Oct 17, 2025 | 12.27 | 12.28 | 12.27 | 12.27 | 12.26 | -0.08% | 5,999 |
| Oct 16, 2025 | 12.27 | 12.28 | 12.25 | 12.28 | 12.27 | 0.24% | 17,770 |
| Oct 15, 2025 | 12.26 | 12.26 | 12.23 | 12.25 | 12.24 | -0.08% | 11,673 |
| Oct 14, 2025 | 12.20 | 12.26 | 12.20 | 12.26 | 12.25 | 0.16% | 15,958 |
| Oct 10, 2025 | 12.23 | 12.24 | 12.21 | 12.24 | 12.23 | 0.08% | 12,100 |
| Oct 9, 2025 | 12.20 | 12.23 | 12.20 | 12.23 | 12.22 | 0.08% | 22,508 |
| Oct 8, 2025 | 12.21 | 12.22 | 12.21 | 12.22 | 12.21 | 0.16% | 7,609 |
| Oct 7, 2025 | 12.21 | 12.21 | 12.19 | 12.20 | 12.19 | 0.16% | 13,345 |
| Oct 6, 2025 | 12.22 | 12.22 | 12.18 | 12.18 | 12.17 | -0.25% | 5,700 |
| Oct 3, 2025 | 12.20 | 12.21 | 12.17 | 12.21 | 12.20 | -0.16% | 89,375 |
| Oct 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.22 | -0.16% | 1,274 |
| Oct 1, 2025 | 12.23 | 12.25 | 12.22 | 12.25 | 12.24 | - | 2,819 |
| Sep 30, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.24 | - | 2,406 |
| Sep 29, 2025 | 12.22 | 12.25 | 12.22 | 12.25 | 12.24 | 0.25% | 10,714 |
| Sep 26, 2025 | 12.19 | 12.22 | 12.19 | 12.22 | 12.21 | 0.08% | 5,683 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.19 | 12.21 | 12.20 | 0.08% | 13,434 |
| Sep 24, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.19 | -0.12% | 3,602 |
| Sep 23, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.20 | -0.04% | 3,100 |
| Sep 22, 2025 | 12.21 | 12.22 | 12.21 | 12.22 | 12.21 | 0.41% | 10,465 |
| Sep 19, 2025 | 12.22 | 12.23 | 12.16 | 12.17 | 12.15 | -0.73% | 38,058 |
| Sep 18, 2025 | 12.25 | 12.27 | 12.23 | 12.26 | 12.24 | - | 25,074 |
| Sep 17, 2025 | 12.27 | 12.29 | 12.21 | 12.26 | 12.24 | -0.08% | 41,145 |
| Sep 16, 2025 | 12.11 | 12.27 | 12.11 | 12.27 | 12.25 | 0.25% | 23,423 |
| Sep 15, 2025 | 12.19 | 12.25 | 12.19 | 12.24 | 12.22 | 0.41% | 9,400 |
| Sep 12, 2025 | 12.19 | 12.19 | 12.16 | 12.19 | 12.17 | 0.16% | 5,836 |
| Sep 11, 2025 | 12.12 | 12.17 | 12.12 | 12.17 | 12.15 | - | 9,801 |
| Sep 10, 2025 | 12.15 | 12.17 | 12.15 | 12.17 | 12.15 | 0.08% | 2,829 |
| Sep 9, 2025 | 12.15 | 12.16 | 12.13 | 12.16 | 12.14 | 0.41% | 3,989 |
| Sep 5, 2025 | 12.13 | 12.13 | 12.11 | 12.11 | 12.09 | -0.33% | 6,148 |
| Sep 4, 2025 | 12.14 | 12.15 | 12.14 | 12.15 | 12.13 | 0.41% | 3,797 |
| Sep 3, 2025 | 12.17 | 12.18 | 12.10 | 12.10 | 12.08 | -0.82% | 41,526 |
| Sep 2, 2025 | 12.15 | 12.20 | 12.13 | 12.20 | 12.18 | 0.41% | 6,563 |
| Aug 29, 2025 | 12.12 | 12.16 | 12.11 | 12.15 | 12.13 | - | 6,400 |
| Aug 28, 2025 | 12.13 | 12.15 | 12.12 | 12.15 | 12.13 | 0.16% | 7,875 |
| Aug 27, 2025 | 12.11 | 12.21 | 12.11 | 12.13 | 12.11 | -0.25% | 24,639 |
| Aug 26, 2025 | 12.11 | 12.16 | 12.10 | 12.16 | 12.14 | 0.25% | 22,818 |
| Aug 25, 2025 | 12.01 | 12.13 | 12.01 | 12.13 | 12.11 | - | 9,994 |
| Aug 22, 2025 | 12.10 | 12.13 | 12.10 | 12.13 | 12.11 | 0.17% | 10,912 |
| Aug 21, 2025 | 12.11 | 12.11 | 12.09 | 12.11 | 12.09 | -0.25% | 3,500 |
| Aug 20, 2025 | 12.16 | 12.16 | 12.09 | 12.14 | 12.12 | - | 15,791 |
| Aug 19, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | 12.12 | 0.25% | 15,900 |
| Aug 18, 2025 | 12.12 | 12.12 | 12.10 | 12.11 | 12.09 | -0.16% | 2,942 |
| Aug 15, 2025 | 12.15 | 12.15 | 12.11 | 12.13 | 12.11 | -0.16% | 11,541 |
| Aug 14, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.13 | 0.16% | 19,852 |
| Aug 13, 2025 | 12.12 | 12.13 | 12.10 | 12.13 | 12.11 | -0.16% | 15,195 |
| Aug 12, 2025 | 12.12 | 12.15 | 12.09 | 12.15 | 12.13 | 0.41% | 24,800 |
| Aug 11, 2025 | 12.16 | 12.17 | 12.09 | 12.10 | 12.08 | -0.41% | 53,380 |
| Aug 8, 2025 | 12.12 | 12.15 | 12.12 | 12.15 | 12.13 | -0.08% | 20,907 |
| Aug 7, 2025 | 12.11 | 12.18 | 12.11 | 12.16 | 12.14 | 0.33% | 61,799 |
| Aug 6, 2025 | 12.03 | 12.12 | 12.03 | 12.12 | 12.10 | 0.08% | 8,267 |
| Aug 5, 2025 | 12.12 | 12.16 | 12.10 | 12.11 | 12.09 | -0.41% | 25,141 |
| Aug 1, 2025 | 12.08 | 12.16 | 12.08 | 12.16 | 12.14 | 0.12% | 41,646 |
| Jul 31, 2025 | 12.14 | 12.15 | 12.08 | 12.15 | 12.12 | 0.21% | 36,682 |
| Jul 30, 2025 | 12.07 | 12.13 | 12.06 | 12.12 | 12.10 | 0.41% | 34,272 |
| Jul 29, 2025 | 12.06 | 12.07 | 12.05 | 12.07 | 12.05 | 0.25% | 14,800 |
| Jul 28, 2025 | 12.01 | 12.06 | 12.01 | 12.04 | 12.02 | -0.08% | 27,650 |
| Jul 25, 2025 | 12.05 | 12.06 | 12.03 | 12.05 | 12.03 | -0.17% | 14,815 |
| Jul 24, 2025 | 12.07 | 12.08 | 12.04 | 12.07 | 12.05 | -0.08% | 24,850 |
| Jul 23, 2025 | 12.10 | 12.10 | 12.06 | 12.08 | 12.06 | -0.25% | 32,043 |
| Jul 22, 2025 | 12.10 | 12.11 | 12.09 | 12.11 | 12.06 | -0.16% | 29,131 |
| Jul 21, 2025 | 12.09 | 12.13 | 12.09 | 12.13 | 12.08 | - | 30,267 |
| Jul 18, 2025 | 12.08 | 12.13 | 12.07 | 12.13 | 12.08 | 0.08% | 15,720 |
| Jul 17, 2025 | 12.14 | 12.14 | 12.09 | 12.12 | 12.07 | -0.16% | 42,570 |
| Jul 16, 2025 | 12.14 | 12.14 | 12.09 | 12.14 | 12.09 | -0.16% | 36,420 |
| Jul 15, 2025 | 12.07 | 12.17 | 12.07 | 12.16 | 12.11 | 0.33% | 44,597 |