Picton Mahoney Fortified Special Situations Alternative Fund (PFSS)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 9.3 | -0.02 | -0.21 | 9.31 | 9.31 | 9.3 | 500 |
| 1721079600 | 9.32 | 0.01 | 0.11 | 9.32 | 9.32 | 9.32 | 0 |
| 1720820400 | 9.31 | 0.04 | 0.43 | 9.31 | 9.31 | 9.31 | 0 |
| 1720734000 | 9.27 | -0.01 | -0.11 | 9.3 | 9.3 | 9.27 | 1000 |
| 1720647600 | 9.28 | 0 | 0.00 | 9.27 | 9.28 | 9.27 | 200 |
| 1720561200 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 50 |
| 1720474800 | 9.28 | -0.01 | -0.11 | 9.28 | 9.28 | 9.28 | 100 |
| 1720215600 | 9.2899999 | 0.05 | 0.54 | 9.3 | 9.3 | 9.2899999 | 1700 |
| 1720129200 | 9.24 | 0.01 | 0.11 | 9.2899999 | 9.3 | 9.24 | 700 |
| 1720042800 | 9.23 | -0.04 | -0.43 | 9.25 | 9.25 | 9.23 | 212 |
| 1719956400 | 9.27 | -0.01 | -0.11 | 9.27 | 9.27 | 9.27 | 0 |
| 1719610800 | 9.28 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.28 | 100 |
| 1719524400 | 9.28 | 0 | 0.00 | 9.11 | 9.28 | 9.11 | 2357 |
| 1719438000 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.2899999 | 9.28 | 1600 |
| 1719351600 | 9.26 | 0.04 | 0.43 | 9.25 | 9.26 | 9.25 | 200 |
| 1719265200 | 9.22 | -0.02 | -0.22 | 9.25 | 9.27 | 9.22 | 2600 |
| 1719006000 | 9.24 | -0.01 | -0.11 | 9.24 | 9.24 | 9.24 | 300 |
| 1718919600 | 9.25 | 0.03 | 0.33 | 9.24 | 9.25 | 9.19 | 4300 |
| 1718833200 | 9.22 | -0.03 | -0.32 | 9.22 | 9.22 | 9.22 | 0 |
| 1718746800 | 9.25 | 0.02 | 0.22 | 9.25 | 9.25 | 9.25 | 100 |
| 1718660400 | 9.23 | -0.02 | -0.22 | 9.24 | 9.24 | 9.23 | 100 |
| 1718401200 | 9.25 | -0.03 | -0.32 | 9.25 | 9.25 | 9.25 | 0 |
| 1718314800 | 9.28 | 0.04 | 0.43 | 9.28 | 9.28 | 9.28 | 0 |
| 1718228400 | 9.24 | -0.02 | -0.22 | 9.23 | 9.24 | 9.23 | 200 |
| 1718142000 | 9.26 | -0.01 | -0.11 | 9.26 | 9.26 | 9.26 | 0 |
| 1718055600 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 200 |
| 1717796400 | 9.27 | 0.01 | 0.11 | 9.26 | 9.27 | 9.26 | 100 |
| 1717710000 | 9.26 | -0.02 | -0.22 | 9.25 | 9.26 | 9.25 | 100 |
| 1717623600 | 9.28 | -0.01 | -0.11 | 9.27 | 9.28 | 9.27 | 200 |
| 1717537200 | 9.2899999 | 0.05 | 0.54 | 9.2899999 | 9.2899999 | 9.23 | 2300 |
| 1717450800 | 9.24 | 0.05 | 0.54 | 9.27 | 9.28 | 9.24 | 2707 |
| 1717191600 | 9.19 | -0.01 | -0.11 | 9.19 | 9.21 | 9.19 | 10346 |
| 1717105200 | 9.2 | -0.02 | -0.22 | 9.21 | 9.22 | 9.2 | 200 |
| 1717018800 | 9.22 | 0.02 | 0.22 | 9.23 | 9.23 | 9.22 | 100 |
| 1716932400 | 9.2 | 0 | 0.00 | 9.22 | 9.22 | 9.2 | 62500 |
| 1716846000 | 9.2 | -0.02 | -0.22 | 9.2 | 9.2 | 9.18 | 700 |
| 1716586800 | 9.22 | -0.02 | -0.22 | 9.22 | 9.22 | 9.22 | 0 |
| 1716500400 | 9.24 | -0.01 | -0.11 | 9.24 | 9.24 | 9.24 | 0 |
| 1716414000 | 9.25 | 0.01 | 0.11 | 9.25 | 9.25 | 9.25 | 0 |
| 1716327600 | 9.24 | 0.02 | 0.22 | 9.25 | 9.25 | 9.24 | 300 |
| 1715982000 | 9.22 | 0.02 | 0.22 | 9.22 | 9.22 | 9.22 | 138 |
| 1715895600 | 9.2 | -0.02 | -0.22 | 9.21 | 9.21 | 9.2 | 105 |
| 1715809200 | 9.22 | 0.02 | 0.22 | 9.22 | 9.22 | 9.22 | 0 |
| 1715722800 | 9.2 | -0.01 | -0.11 | 9.2 | 9.2 | 9.2 | 0 |
| 1715636400 | 9.21 | 0.02 | 0.22 | 9.22 | 9.23 | 9.21 | 3000 |
| 1715377200 | 9.19 | 0.01 | 0.11 | 9.2 | 9.2 | 9.19 | 500 |
| 1715290800 | 9.18 | -0.03 | -0.33 | 9.18 | 9.18 | 9.18 | 0 |
| 1715204400 | 9.21 | -0.01 | -0.11 | 9.2 | 9.21 | 9.2 | 200 |
| 1715118000 | 9.22 | 0.02 | 0.22 | 9.22 | 9.22 | 9.22 | 50 |
| 1715031600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1714772400 | 9.2 | 0.04 | 0.44 | 9.2 | 9.2 | 9.2 | 200 |
| 1714686000 | 9.16 | -0.01 | -0.11 | 9.17 | 9.17 | 9.16 | 100 |
| 1714599600 | 9.17 | -0.02 | -0.22 | 9.17 | 9.17 | 9.17 | 12 |
| 1714513200 | 9.19 | 0.04 | 0.44 | 9.16 | 9.2 | 9.16 | 2600 |
| 1714426800 | 9.15 | 0.01 | 0.11 | 9.16 | 9.16 | 9.14 | 263 |
| 1714167600 | 9.14 | 0.01 | 0.11 | 9.14 | 9.14 | 9.14 | 89 |
| 1714081200 | 9.13 | -0.04 | -0.44 | 9.14 | 9.15 | 9.13 | 2100 |
| 1713994800 | 9.17 | 0.04 | 0.44 | 9.17 | 9.17 | 9.17 | 50 |
| 1713908400 | 9.13 | -0.01 | -0.11 | 9.13 | 9.13 | 9.13 | 100 |
| 1713822000 | 9.14 | 0.02 | 0.22 | 9.15 | 9.15 | 9.14 | 100 |
| 1713562800 | 9.1199999 | -0.03 | -0.33 | 9.18 | 9.18 | 9.1199999 | 958 |
| 1713476400 | 9.15 | -0.01 | -0.11 | 9.15 | 9.15 | 9.15 | 100 |
| 1713390000 | 9.16 | -0.03 | -0.33 | 9.16 | 9.16 | 9.16 | 82 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
