Picton Mahoney Fortified Long Short Alternative Fund - PFLS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	19.81	19.8	19.8	19.81	19.8	600
August 12, 2025	19.92	19.78	19.78	19.92	19.77	14,900
August 11, 2025	19.83	19.8	19.8	19.83	19.8	13,500
August 08, 2025	19.77	19.77	19.77	19.77	19.77	0
August 07, 2025	19.79	19.78	19.78	19.79	19.78	600
August 06, 2025	19.89	19.81	19.81	19.89	19.81	1,227
August 05, 2025	19.77	19.72	19.72	19.77	19.72	1,915
August 01, 2025	19.53	19.61	19.61	19.66	19.5	4,324
July 31, 2025	19.75	19.73	19.73	19.78	19.7	3,201
July 30, 2025	19.82	19.77	19.77	19.82	19.73	1,300
July 29, 2025	19.72	19.73	19.73	19.75	19.71	1,700
July 28, 2025	19.43	19.69	19.69	19.69	19.43	1,300
July 25, 2025	19.62	19.69	19.69	19.87	19.62	13,700
July 24, 2025	19.53	19.62	19.62	19.65	19.53	2,700
July 23, 2025	19.68	19.67	19.67	19.69	19.67	10,447
July 22, 2025	19.59	19.6	19.6	19.61	19.59	346
July 21, 2025	19.72	19.69	19.69	19.72	19.67	1,121
July 18, 2025	19.73	19.73	19.73	19.73	19.73	438
July 17, 2025	19.67	19.71	19.71	19.71	19.67	6,110
July 16, 2025	19.44	19.62	19.62	19.62	19.44	1,332
July 15, 2025	19.6	19.58	19.58	19.66	19.55	3,415
July 14, 2025	19.7	19.6	19.6	19.7	19.57	1,600
July 11, 2025	19.49	19.49	19.49	19.49	19.49	211
July 10, 2025	19.61	19.49	19.49	19.61	19.44	1,011
July 09, 2025	19.51	19.53	19.53	19.53	19.51	730
July 08, 2025	19.53	19.47	19.47	19.53	19.4	1,000
July 07, 2025	19.58	19.53	19.53	19.61	19.53	2,700
July 04, 2025	19.61	19.54	19.54	19.61	19.54	746
July 03, 2025	19.5	19.48	19.48	19.55	19.48	8,121
July 02, 2025	19.45	19.4	19.4	19.45	19.4	1,400
June 30, 2025	19.5	19.5	19.5	19.56	19.44	3,800
June 27, 2025	19.5	19.53	19.53	19.58	19.5	5,900
June 26, 2025	19.39	19.53	19.53	19.53	19.39	5,818
June 25, 2025	19.37	19.31	19.31	19.38	19.29	26,030
June 24, 2025	19.39	19.38	19.38	19.44	19.36	10,828
June 23, 2025	19.35	19.39	19.39	19.39	19.34	636
June 20, 2025	19.27	19.28	19.28	19.31	19.27	1,000
June 19, 2025	19.43	19.34	19.34	19.43	19.2	3,300
June 18, 2025	19.35	19.31	19.31	19.37	19.3	7,000
June 17, 2025	19.43	19.24	19.24	19.43	19.17	1,300
June 16, 2025	19.28	19.28	19.28	19.28	19.28	100
June 13, 2025	19.2	19.16	19.16	19.26	19.15	8,900
June 12, 2025	19.2	19.2	19.2	19.26	19.2	2,338
June 11, 2025	19.21	19.23	19.23	19.23	19.19	512
June 10, 2025	19.04	19.15	19.15	19.17	19.04	2,049
June 09, 2025	19.22	19.15	19.15	19.25	19.15	7,100
June 06, 2025	19.32	19.25	19.25	19.32	19.22	16,100
June 05, 2025	19.23	19.23	19.23	19.28	19.23	4,032
June 04, 2025	19.29	19.2	19.2	19.29	19.2	2,600
June 03, 2025	19.28	19.28	19.28	19.34	19.28	2,814
June 02, 2025	19.02	19.3	19.3	19.3	19.02	2,204
May 30, 2025	19.17	19.18	19.18	19.21	19.17	48,015
May 29, 2025	19.25	19.25	19.25	19.25	19.25	337
May 28, 2025	19.32	19.27	19.27	19.37	19.27	2,400
May 27, 2025	19.24	19.26	19.26	19.27	19.24	1,200
May 26, 2025	19.33	19.11	19.11	19.33	19.11	911
May 23, 2025	19.03	19.12	19.12	19.12	19.03	3,912
May 22, 2025	19.08	19.04	19.04	19.08	19.02	4,200

Picton Mahoney Fortified Long Short Alternative Fund (PFLS.TO) TSX