Canada markets open in 8 hours 9 minutes

Power Financial Corporation (PWF-PFA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.80+0.05 (+0.28%)
At close: 03:43PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202417.8117.8517.7617.8017.804,800
Jun 28, 202417.7517.7517.7517.7517.75301
Jun 27, 202417.6317.6317.6317.6317.63200
Jun 26, 202417.5517.7517.5517.6517.6514,900
Jun 25, 202417.4317.5517.4317.5517.55200
Jun 24, 202417.3517.5017.3517.3617.361,400
Jun 21, 202417.5017.5117.3017.3017.307,400
Jun 20, 202417.2117.5517.2117.5517.556,261
Jun 19, 202417.6317.6317.4717.5017.507,900
Jun 18, 202417.3017.3017.3017.3017.3050,000
Jun 17, 202417.8817.8817.2317.2317.235,000
Jun 14, 202417.8017.8017.7917.8017.804,277
Jun 13, 202417.6217.6317.6217.6317.63700
Jun 12, 202417.7517.7517.6117.6117.613,000
Jun 11, 2024------
Jun 10, 202417.5717.5717.5717.5717.571,000
Jun 07, 202417.7117.7117.5717.5717.579,900
Jun 06, 202417.9517.9517.7117.7117.711,400
Jun 05, 202417.7617.7617.7617.7617.76100
Jun 04, 202417.9017.9017.9017.9017.90200
Jun 03, 2024------
May 31, 2024------
May 30, 202417.9017.9017.9017.9017.90400
May 29, 202417.7318.1017.7018.1018.104,500
May 28, 202418.1018.1918.1018.1918.193,880
May 27, 202417.9917.9917.9917.9917.991,900
May 24, 202417.9017.9917.9017.9917.99600
May 23, 202417.9817.9817.9717.9717.97300
May 22, 202417.9917.9917.7217.8517.851,400
May 21, 202417.6517.6517.6117.6117.61895
May 17, 202417.8517.8517.8017.8017.801,400
May 16, 202417.9417.9417.7217.7217.721,800
May 15, 202417.8717.9017.7417.7417.741,200
May 14, 202417.7517.9017.7517.9017.902,386
May 13, 202417.7517.7517.7317.7317.73600
May 10, 202417.7017.8917.6317.6317.631,500
May 09, 2024------
May 08, 2024------
May 07, 202417.7317.7317.7017.7017.702,510
May 06, 2024------
May 03, 202417.5517.5517.5017.5517.554,000
May 02, 202417.3717.3717.3717.3717.37700
May 01, 202416.9517.6516.9517.2717.275,928
Apr 30, 202416.9517.0916.9517.0917.091,900
Apr 29, 202416.7916.8016.7916.8016.80400
Apr 26, 202416.6016.7816.6016.7816.782,400
Apr 25, 202416.6616.6616.6616.6616.66500
Apr 24, 202417.0017.0016.6116.6116.611,600
Apr 23, 202416.8916.9016.8916.9016.901,200
Apr 22, 202416.9016.9016.9016.9016.90200
Apr 19, 202417.2517.2516.9516.9516.951,500
Apr 18, 202417.1517.1517.1517.1517.15200
Apr 17, 2024------
Apr 16, 202416.9017.3516.9017.3517.35600
Apr 15, 202417.1017.2416.8916.8916.899,400
Apr 12, 202417.1617.4017.1617.3017.303,941
Apr 11, 202417.2917.6517.0817.6517.657,088
Apr 10, 202417.2617.3817.2517.3817.381,900
Apr 09, 202417.3017.4417.3017.4417.442,100
Apr 08, 202417.4417.4417.4417.4417.442,025
Apr 08, 20240.28125 Dividend
Apr 05, 202417.7017.7017.5317.5317.25400
Apr 04, 202417.8017.8017.8017.8017.51100
Apr 03, 202417.7817.8017.7817.8017.514,500
Apr 02, 202417.8317.8317.8317.8317.54100
Apr 01, 202417.5317.9317.5217.9317.648,403
Mar 28, 202417.7017.7017.7017.7017.421,400
Mar 27, 202417.6017.7017.5717.5717.291,280
Mar 26, 202417.7917.8317.3617.6017.328,589
Mar 25, 202417.3117.7817.3117.7817.491,837
Mar 22, 202417.4417.4417.4017.4317.156,050
Mar 21, 202417.4317.7417.4317.4317.15500
Mar 20, 202417.4517.4517.4517.4517.171,000
Mar 19, 202417.6017.6017.4317.4317.151,800
Mar 18, 202417.7517.7517.4017.4017.124,775
Mar 15, 202417.7817.8017.7017.7717.488,275
Mar 14, 2024------
Mar 13, 202417.7817.7817.3717.6017.323,160
Mar 12, 202417.6317.8017.1717.8017.513,364
Mar 11, 202417.3517.6317.3517.5017.221,150
Mar 08, 202417.4117.5017.4117.5017.222,000
Mar 07, 202417.3317.3417.3317.3417.063,273
Mar 06, 202417.2817.3417.2517.3417.061,100
Mar 05, 202417.0317.2517.0217.2516.9713,386
Mar 04, 202417.3317.3417.3317.3417.064,200
Mar 01, 202417.3517.4017.2517.4017.123,294
Feb 29, 202417.3617.3617.3517.3517.075,200
Feb 28, 202417.7017.7017.3517.5017.221,900
Feb 27, 202417.3617.3617.3517.3517.071,700
Feb 26, 202417.7517.7917.3517.3517.072,230
Feb 23, 202417.5017.5017.5017.5017.22200
Feb 22, 2024------
Feb 21, 202417.3317.7717.3317.7717.4811,701
Feb 20, 2024------
Feb 16, 202417.3517.4017.3217.3217.045,900
Feb 15, 202417.5117.5117.4717.5017.22862
Feb 14, 202417.5317.5317.3017.5017.224,010
Feb 13, 2024------
Feb 12, 202417.9017.9017.9017.9017.61100
Feb 09, 202417.6817.6817.4017.5517.271,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...