Canada markets closed

Power Financial Corporation (PWF-PO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.110.00 (0.00%)
At close: 03:57PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.1122.1122.1122.1122.11-
May 09, 202422.4222.4522.1122.1122.114,900
May 08, 202422.4122.4122.1722.2922.294,120
May 07, 202422.6022.6022.4522.4522.45300
May 06, 202422.3422.4522.3322.4022.401,900
May 03, 202422.1622.3522.1622.3122.313,100
May 02, 202421.9322.2121.9322.2122.212,486
May 01, 202421.8021.8021.8021.8021.80100
Apr 30, 202421.5721.5721.5421.5421.542,775
Apr 29, 202421.3121.4021.3121.3221.321,300
Apr 26, 202421.1521.1521.1521.1521.15-
Apr 25, 202421.1321.2021.1221.1521.152,500
Apr 24, 202421.3021.3021.1521.1521.153,241
Apr 23, 202421.3521.3521.2021.2621.2634,500
Apr 22, 202421.3521.3521.3321.3321.331,465
Apr 19, 202421.4821.4821.3521.3521.353,570
Apr 18, 202421.6121.6121.6021.6021.601,500
Apr 17, 202421.6321.6321.6321.6321.63-
Apr 16, 202421.6021.6321.6021.6321.632,120
Apr 15, 202421.6521.6521.6521.6521.65200
Apr 12, 202421.9521.9521.7621.7621.763,305
Apr 11, 202422.1222.1221.9922.0622.062,954
Apr 10, 202422.0622.1421.9722.1222.121,800
Apr 09, 202422.0622.1522.0622.1022.105,468
Apr 08, 202422.1022.1022.0522.0522.051,300
Apr 08, 20240.3625 Dividend
Apr 05, 202422.3022.3522.3022.3521.992,350
Apr 04, 202422.3022.3022.3022.3021.94415
Apr 03, 202422.3522.3522.3522.3521.99-
Apr 02, 202422.3522.3522.3522.3521.99400
Apr 01, 202422.3522.3522.2222.2521.891,200
Mar 28, 202422.2022.3522.2022.3521.991,100
Mar 27, 202422.2022.3022.2022.2121.851,719
Mar 26, 202422.1622.2522.1622.2521.891,100
Mar 25, 202422.2322.2422.2322.2421.881,600
Mar 22, 202422.2422.2922.1522.1521.798,200
Mar 21, 202422.2022.2022.2022.2021.84300
Mar 20, 202422.1722.1722.1722.1721.81100
Mar 19, 202422.0522.1422.0522.1121.751,200
Mar 18, 202422.0522.0822.0522.0821.72700
Mar 15, 202422.0022.0521.9922.0521.696,600
Mar 14, 202421.8921.9021.7821.9021.542,435
Mar 13, 202421.9521.9521.9521.9521.59-
Mar 12, 202421.9621.9621.9521.9521.59800
Mar 11, 202421.8021.8021.8021.8021.45-
Mar 08, 202421.8021.8021.8021.8021.45-
Mar 07, 202421.8021.8121.8021.8021.4519,900
Mar 06, 202421.8521.8521.7221.7721.4217,900
Mar 05, 202421.9221.9221.8021.8021.455,810
Mar 04, 202421.8021.8021.7921.8021.452,100
Mar 01, 202421.7521.9121.7421.7421.392,143
Feb 29, 202421.9421.9421.7621.7621.411,250
Feb 28, 202421.7721.8021.7521.8021.455,500
Feb 27, 202421.7621.7921.7521.7521.401,400
Feb 26, 202422.0722.0721.7721.7921.442,600
Feb 23, 202421.9121.9121.9021.9021.54430
Feb 22, 202421.7521.9821.7521.9821.62700
Feb 21, 202421.8021.8021.7521.7821.43900
Feb 20, 202421.7921.8021.7921.8021.45810
Feb 16, 202421.8521.9921.8521.9921.631,890
Feb 15, 202421.8521.8521.8521.8521.50-
Feb 14, 202421.6021.8521.6021.8521.50850
Feb 13, 202421.8821.8821.8821.8821.53100
Feb 12, 202421.8021.8321.7021.7121.367,750
Feb 09, 202421.8021.8021.8021.8021.45300
Feb 08, 202422.0622.1021.6621.8021.4520,731
Feb 07, 202422.2522.2522.2422.2421.881,400
Feb 06, 202422.2822.2822.0822.0821.721,200
Feb 05, 202422.2922.3022.2922.3021.941,700
Feb 02, 202422.3022.3022.2222.2521.891,200
Feb 01, 202422.6422.6422.1722.2221.863,982
Jan 31, 202422.1822.1822.0522.0521.692,200
Jan 30, 202422.3022.3022.3022.3021.94-
Jan 29, 202422.3022.3022.3022.3021.942,071
Jan 26, 202422.0522.0522.0522.0521.69-
Jan 25, 202422.2322.2522.0522.0521.692,219
Jan 24, 202422.1522.4022.0722.0721.712,802
Jan 23, 202422.1422.1422.1322.1321.77480
Jan 22, 202422.3022.4222.3022.4022.041,500
Jan 19, 202422.2122.4622.2122.4622.105,230
Jan 18, 202422.3022.3122.3022.3021.941,700
Jan 17, 202422.2522.2522.2022.2021.841,900
Jan 16, 202422.3022.3722.2522.3722.015,211
Jan 15, 202422.2022.2022.2022.2021.84-
Jan 12, 202422.1722.2022.1722.2021.84900
Jan 11, 202422.3922.3922.0922.0921.731,100
Jan 10, 202421.9921.9921.9921.9921.63-
Jan 09, 202422.0022.0521.9921.9921.63607
Jan 09, 20240.3625 Dividend
Jan 08, 202422.3722.3722.3722.3721.65-
Jan 05, 202422.1622.3722.1622.3721.65500
Jan 04, 202421.7521.7521.7521.7521.05-
Jan 03, 202421.7521.7521.7521.7521.05-
Jan 02, 202421.7621.7621.7521.7521.053,400
Dec 29, 202321.8621.8621.8621.8621.161,332
Dec 28, 202321.4521.6121.4021.6120.911,339
Dec 27, 202321.2221.4021.2221.4020.712,356
Dec 22, 202321.3421.3421.2021.2020.522,800
Dec 21, 202321.3021.3421.2721.2720.595,873
Dec 20, 202321.2621.2621.2521.2520.571,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...