PICTON Long Short Equity Alternative Fund Class ETF - PFLS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.21	20.33	20.33	20.33	20.17	15,516
November 06, 2025	20.37	20.36	20.36	20.37	20.32	6,531
November 05, 2025	20.4	20.36	20.36	20.51	20.36	17,703
November 04, 2025	20.6	20.36	20.36	20.6	20.36	9,211
November 03, 2025	20.58	20.62	20.62	20.71	20.58	34,904
October 31, 2025	20.65	20.63	20.63	20.65	20.54	7,928
October 30, 2025	20.63	20.51	20.51	20.63	20.51	4,600
October 29, 2025	20.62	20.55	20.55	20.68	20.55	9,135
October 28, 2025	20.59	20.6	20.6	20.66	20.59	3,302
October 27, 2025	20.51	20.53	20.53	20.56	20.5	3,100
October 24, 2025	20.57	20.53	20.53	20.58	20.53	7,983
October 23, 2025	20.48	20.43	20.43	20.48	20.42	8,200
October 22, 2025	20.35	20.32	20.32	20.37	20.3	5,107
October 21, 2025	20.24	20.39	20.39	20.46	20.24	14,200
October 20, 2025	20.31	20.52	20.52	20.52	20.31	4,700
October 17, 2025	20.57	20.54	20.54	20.57	20.46	10,800
October 16, 2025	20.73	20.56	20.56	20.79	20.56	18,541
October 15, 2025	20.22	20.58	20.58	20.6	20.22	2,127
October 14, 2025	20.29	20.54	20.54	20.59	20.28	6,335
October 10, 2025	20.49	20.25	20.25	20.49	20.25	1,435
October 09, 2025	20.52	20.46	20.46	20.52	20.44	2,300
October 08, 2025	20.46	20.56	20.56	20.56	20.46	4,200
October 07, 2025	20.49	20.4	20.4	20.49	20.4	1,200
October 06, 2025	20.4	20.54	20.54	20.55	20.4	3,810
October 03, 2025	20.63	20.5	20.5	20.63	20.43	60,100
October 02, 2025	20.45	20.44	20.44	20.52	20.36	5,614
October 01, 2025	20.5	20.54	20.54	20.57	20.49	16,432
September 30, 2025	20.26	20.5	20.5	20.5	20.26	5,821
September 29, 2025	20.47	20.49	20.49	20.49	20.47	732
September 26, 2025	20.31	20.34	20.34	20.34	20.31	1,100
September 25, 2025	20.22	20.22	20.22	20.22	20.22	343
September 24, 2025	20.44	20.26	20.26	20.44	20.25	4,417
September 23, 2025	20.33	20.33	20.33	20.34	20.33	8,300
September 22, 2025	20.29	20.48	20.48	20.51	20.29	3,600
September 19, 2025	20.78	20.48	20.48	20.78	20.44	1,709
September 18, 2025	20.59	20.39	20.39	20.59	20.37	1,500
September 17, 2025	20.36	20.28	20.28	20.36	20.28	2,900
September 16, 2025	20.4	20.32	20.32	20.4	20.32	3,305
September 15, 2025	20.48	20.49	20.49	20.49	20.47	807
September 12, 2025	20.41	20.41	20.41	20.41	20.41	200
September 11, 2025	20.45	20.44	20.44	20.45	20.44	406
September 10, 2025	20.23	20.36	20.36	20.39	20.23	2,136
September 09, 2025	20.36	20.26	20.26	20.36	20.26	1,600
September 08, 2025	20.2	20.31	20.31	20.31	20.2	300
September 05, 2025	20.27	20.32	20.32	20.32	20.22	2,001
September 04, 2025	20.13	20.26	20.26	20.26	20.13	1,400
September 03, 2025	20.08	20.14	20.14	20.15	20.08	1,132
September 02, 2025	20.02	20	20	20.03	20	1,030
August 29, 2025	20.03	20.03	20.03	20.03	20.03	800
August 28, 2025	20.14	19.98	19.98	20.14	19.98	5,541
August 27, 2025	19.85	19.85	19.85	19.85	19.85	0
August 26, 2025	19.84	19.86	19.86	19.86	19.84	900
August 25, 2025	19.86	19.84	19.84	19.86	19.83	3,200
August 22, 2025	19.93	19.96	19.96	19.96	19.9	1,449
August 21, 2025	19.46	19.74	19.74	19.8	19.46	1,413
August 20, 2025	19.76	19.76	19.76	19.76	19.76	0
August 19, 2025	19.8	19.76	19.76	19.85	19.76	2,500
August 18, 2025	19.81	19.81	19.81	19.81	19.81	720
August 15, 2025	19.81	19.79	19.79	19.81	19.79	241
August 14, 2025	19.83	19.77	19.77	19.83	19.77	1,209

PICTON Long Short Equity Alternative Fund Class ETF (PFLS.TO) TSX