Power Financial Corporation (PWF-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:18PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 24, 2024 | 13.04 | 13.04 | 13.00 | 13.00 | 13.00 | 1,400 |
| Apr 23, 2024 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | 2,000 |
| Apr 23, 2024 | 0.315 Dividend | |||||
| Apr 22, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.83 | - |
| Apr 19, 2024 | 13.10 | 13.24 | 13.10 | 13.15 | 12.83 | 1,800 |
| Apr 18, 2024 | 13.06 | 13.15 | 13.05 | 13.15 | 12.83 | 1,446 |
| Apr 17, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.83 | 200 |
| Apr 16, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.83 | - |
| Apr 15, 2024 | 13.14 | 13.15 | 13.14 | 13.15 | 12.83 | 1,400 |
| Apr 12, 2024 | 13.15 | 13.15 | 13.10 | 13.10 | 12.79 | 1,000 |
| Apr 11, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.76 | 340 |
| Apr 10, 2024 | 13.24 | 13.25 | 13.24 | 13.24 | 12.92 | 1,600 |
| Apr 09, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.91 | 300 |
| Apr 08, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.92 | - |
| Apr 05, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.92 | - |
| Apr 04, 2024 | 13.15 | 13.24 | 13.15 | 13.24 | 12.92 | 1,200 |
| Apr 03, 2024 | 13.01 | 13.01 | 13.00 | 13.00 | 12.69 | 1,000 |
| Apr 02, 2024 | 13.07 | 13.07 | 13.00 | 13.00 | 12.69 | 1,400 |
| Apr 01, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.72 | 3,000 |
| Mar 28, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.99 | 100 |
| Mar 27, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.87 | 200 |
| Mar 26, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.73 | 2,367 |
| Mar 25, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.82 | - |
| Mar 22, 2024 | 13.15 | 13.16 | 13.13 | 13.13 | 12.82 | 5,500 |
| Mar 21, 2024 | 13.49 | 13.49 | 13.05 | 13.21 | 12.89 | 7,500 |
| Mar 20, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.08 | 1,300 |
| Mar 19, 2024 | 13.05 | 13.30 | 13.05 | 13.30 | 12.98 | 2,700 |
| Mar 18, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.68 | - |
| Mar 15, 2024 | 12.95 | 12.99 | 12.95 | 12.99 | 12.68 | 600 |
| Mar 14, 2024 | 12.90 | 13.02 | 12.90 | 12.97 | 12.66 | 2,000 |
| Mar 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.59 | 3,000 |
| Mar 12, 2024 | 12.95 | 12.95 | 12.50 | 12.50 | 12.20 | 2,800 |
| Mar 11, 2024 | 12.97 | 12.97 | 12.85 | 12.90 | 12.59 | 1,700 |
| Mar 08, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.60 | - |
| Mar 07, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.60 | 100 |
| Mar 06, 2024 | 13.03 | 13.03 | 12.90 | 12.90 | 12.59 | 1,000 |
| Mar 05, 2024 | 12.90 | 12.95 | 12.85 | 12.95 | 12.64 | 1,000 |
| Mar 04, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.64 | 100 |
| Mar 01, 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.64 | 2,335 |
| Feb 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.59 | 700 |
| Feb 28, 2024 | 13.07 | 13.07 | 12.90 | 12.90 | 12.59 | 2,000 |
| Feb 27, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.74 | 1,000 |
| Feb 26, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.80 | 327 |
| Feb 23, 2024 | 13.10 | 13.11 | 13.10 | 13.11 | 12.80 | 400 |
| Feb 22, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.82 | 100 |
| Feb 21, 2024 | 13.30 | 13.30 | 13.05 | 13.20 | 12.88 | 1,500 |
| Feb 20, 2024 | 13.45 | 13.45 | 13.22 | 13.22 | 12.90 | 1,900 |
| Feb 16, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 12.69 | 1,700 |
| Feb 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.03 | 226 |
| Feb 14, 2024 | 13.00 | 13.03 | 13.00 | 13.03 | 12.72 | 4,000 |
| Feb 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.69 | 100 |
| Feb 12, 2024 | 12.99 | 12.99 | 12.95 | 12.95 | 12.64 | 900 |
| Feb 09, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.68 | 200 |
| Feb 08, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 12.69 | 11,000 |
| Feb 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.69 | 4,200 |
| Feb 06, 2024 | 13.00 | 13.01 | 13.00 | 13.00 | 12.69 | 2,000 |
| Feb 05, 2024 | 12.99 | 12.99 | 12.90 | 12.90 | 12.59 | 2,600 |
| Feb 02, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.46 | - |
| Feb 01, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.46 | - |
| Jan 31, 2024 | 12.76 | 12.77 | 12.76 | 12.77 | 12.46 | 700 |
| Jan 30, 2024 | 12.65 | 12.71 | 12.65 | 12.71 | 12.41 | 700 |
| Jan 29, 2024 | 12.95 | 12.95 | 12.41 | 12.82 | 12.51 | 3,880 |
| Jan 26, 2024 | 12.92 | 12.95 | 12.90 | 12.95 | 12.64 | 1,900 |
| Jan 25, 2024 | 12.76 | 13.00 | 12.70 | 12.74 | 12.43 | 3,700 |
| Jan 24, 2024 | 12.95 | 12.95 | 12.70 | 12.70 | 12.40 | 4,210 |
| Jan 24, 2024 | 0.315 Dividend | |||||
| Jan 23, 2024 | 13.10 | 13.10 | 12.99 | 13.10 | 12.48 | 11,258 |
| Jan 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.24 | - |
| Jan 19, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.24 | 450 |
| Jan 18, 2024 | 12.90 | 12.90 | 12.80 | 12.85 | 12.24 | 4,800 |
| Jan 17, 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 12.19 | 2,300 |
| Jan 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.29 | 307 |
| Jan 15, 2024 | 12.71 | 12.71 | 12.70 | 12.70 | 12.10 | 1,900 |
| Jan 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.15 | - |
| Jan 11, 2024 | 13.20 | 13.20 | 12.76 | 12.76 | 12.15 | 1,170 |
| Jan 10, 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.10 | 1,600 |
| Jan 09, 2024 | 12.84 | 12.85 | 12.80 | 12.80 | 12.19 | 800 |
| Jan 08, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.15 | - |
| Jan 05, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.15 | 100 |
| Jan 04, 2024 | 12.78 | 12.85 | 12.78 | 12.85 | 12.24 | 1,502 |
| Jan 03, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.76 | - |
| Jan 02, 2024 | 12.50 | 12.50 | 12.35 | 12.35 | 11.76 | 1,900 |
| Dec 29, 2023 | 12.40 | 12.40 | 12.30 | 12.30 | 11.72 | 900 |
| Dec 28, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 11.95 | - |
| Dec 27, 2023 | 12.40 | 12.55 | 12.40 | 12.55 | 11.95 | 1,500 |
| Dec 22, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.68 | - |
| Dec 21, 2023 | 12.25 | 12.45 | 12.20 | 12.26 | 11.68 | 3,870 |
| Dec 20, 2023 | 12.30 | 12.30 | 12.25 | 12.30 | 11.72 | 3,800 |
| Dec 19, 2023 | 12.30 | 12.30 | 12.24 | 12.25 | 11.67 | 2,000 |
| Dec 18, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.81 | - |
| Dec 15, 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 11.81 | 1,700 |
| Dec 14, 2023 | 12.54 | 12.55 | 12.50 | 12.52 | 11.93 | 2,200 |
| Dec 13, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.68 | 400 |
| Dec 12, 2023 | 12.26 | 12.28 | 12.26 | 12.26 | 11.68 | 1,100 |
| Dec 11, 2023 | 12.13 | 12.38 | 12.12 | 12.38 | 11.79 | 2,400 |
| Dec 08, 2023 | 12.26 | 12.40 | 12.17 | 12.17 | 11.59 | 2,900 |
| Dec 07, 2023 | 12.52 | 12.61 | 12.26 | 12.26 | 11.68 | 2,800 |
| Dec 06, 2023 | 12.65 | 12.66 | 12.54 | 12.55 | 11.95 | 2,380 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.