Picton Mahoney Fortified Active Extension Alternative Fund - PFAE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.64	24.78	24.78	25.01	24.64	15,300
September 11, 2025	24.77	24.8	24.8	24.81	24.72	1,124
September 10, 2025	24.64	24.58	24.58	25.11	24.58	14,600
September 09, 2025	24.55	24.4	24.4	24.61	24.4	4,043
September 08, 2025	24.4	24.47	24.47	24.5	24.4	1,600
September 05, 2025	24.5	24.32	24.32	24.53	24.29	3,648
September 04, 2025	24.1	24.25	24.25	24.3	24.1	500
September 03, 2025	23.98	24.05	24.05	24.05	23.97	2,400
September 02, 2025	23.88	24.03	24.03	24.03	23.82	904
August 29, 2025	23.74	24.04	24.04	24.07	23.74	1,400
August 28, 2025	23.79	23.81	23.81	23.83	23.33	14,731
August 27, 2025	23.73	23.91	23.91	23.91	23.73	2,600
August 26, 2025	23.47	23.62	23.62	23.63	23.47	544
August 25, 2025	23.75	23.55	23.55	23.75	23.55	445
August 22, 2025	23.81	24.05	24.05	24.05	23.81	8,407
August 21, 2025	23.11	23.11	23.11	23.11	23.11	1,300
August 20, 2025	23.28	23.33	23.33	23.33	23.28	1,000
August 19, 2025	23.47	23.47	23.47	23.47	23.47	0
August 18, 2025	23.5	23.51	23.47	23.51	23.5	1,690
August 15, 2025	23.5	23.36	23.36	23.5	23.36	400
August 14, 2025	23.65	23.65	23.65	23.65	23.65	0
August 13, 2025	23.64	23.65	23.65	23.65	23.64	3,405
August 12, 2025	23.34	23.6	23.6	23.6	23.34	2,830
August 11, 2025	23.24	23.26	23.26	23.26	23.17	2,100
August 08, 2025	23.37	23.26	23.26	23.45	23.26	4,500
August 07, 2025	23.18	23.18	23.18	23.18	23.18	600
August 06, 2025	23.14	23.54	23.54	23.54	23.14	2,700
August 05, 2025	23.33	23.14	23.14	23.33	23.14	1,900
August 01, 2025	22.7	22.96	22.96	22.96	22.68	1,500
July 31, 2025	23.01	23.2	23.2	23.38	23.01	1,300
July 30, 2025	23.48	23.29	23.29	23.48	23.22	1,800
July 29, 2025	23.25	23.22	23.22	23.36	23.22	1,415
July 28, 2025	22.98	23.26	23.26	23.26	22.98	2,500
July 25, 2025	22.97	23.11	23.11	23.12	22.97	1,311
July 24, 2025	23.35	23	23	23.35	23	2,800
July 23, 2025	23.1	23.04	23.04	23.1	23.04	2,300
July 22, 2025	23.09	22.97	22.97	23.1	22.97	2,100
July 21, 2025	23.05	22.99	22.99	23.1	22.99	6,700
July 18, 2025	23.04	23.1	23.1	23.1	23.04	2,000
July 17, 2025	23.07	23.17	23.17	23.23	23.07	2,132
July 16, 2025	22.64	22.85	22.85	22.91	22.64	3,347
July 15, 2025	23.09	22.86	22.86	23.09	22.79	3,600
July 14, 2025	22.99	23	23	23	22.99	7,200
July 11, 2025	22.78	22.78	22.78	22.78	22.78	129
July 10, 2025	22.81	22.81	22.81	22.81	22.81	600
July 09, 2025	22.6	22.81	22.81	22.82	22.6	3,600
July 08, 2025	22.64	22.62	22.62	22.64	22.62	1,719
July 07, 2025	22.74	22.71	22.71	22.89	22.71	900
July 04, 2025	22.9	22.61	22.61	22.9	22.6	11,200
July 03, 2025	22.75	22.87	22.87	22.88	22.75	4,000
July 02, 2025	22.71	22.73	22.73	22.73	22.67	2,236
June 30, 2025	22.65	22.64	22.64	22.76	22.5	13,500
June 27, 2025	22.6	22.6	22.6	22.72	22.43	2,922
June 26, 2025	22.36	22.39	22.39	22.68	22.36	4,412
June 25, 2025	22.56	22.49	22.49	22.56	22.48	1,700
June 24, 2025	22.45	22.56	22.56	22.59	22.45	3,795
June 23, 2025	22.33	22.44	22.44	22.44	22.25	10,600
June 20, 2025	22.17	22.17	22.17	22.17	22.17	945
June 19, 2025	22.3	22.3	22.3	22.3	22.3	200
June 18, 2025	22.08	22.17	22.17	22.18	22.08	1,000

Picton Mahoney Fortified Active Extension Alternative Fund (PFAE.TO) TSX