Canada markets close in 6 hours 26 minutes

Power Financial Corporation (PWF-PP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.06-0.07 (-0.46%)
As of 09:30AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202415.0615.0615.0615.0615.063,900
May 03, 202415.1315.1315.1315.1315.13574
May 02, 202414.9315.2014.9315.1515.154,382
May 01, 202414.9414.9414.9414.9414.941,003
Apr 30, 202414.9214.9314.7814.9314.937,337
Apr 29, 202414.9314.9314.9314.9314.93400
Apr 26, 202414.7514.9414.7514.9414.94600
Apr 25, 202414.8814.8914.8014.8014.804,600
Apr 24, 202414.7314.8314.7114.7714.7725,153
Apr 23, 202414.7914.7914.6814.7114.71700
Apr 22, 202414.7014.7014.5714.5714.57300
Apr 19, 202414.7014.8114.7014.7014.704,916
Apr 18, 202414.8014.8014.7014.7014.704,700
Apr 17, 202414.6614.6614.6614.6614.66-
Apr 16, 202414.5714.7514.5714.6614.6647,400
Apr 15, 202414.5714.5914.5714.5714.5710,100
Apr 12, 202414.6614.8014.6614.8014.8016,041
Apr 11, 202414.6914.8514.6914.8514.85815
Apr 10, 202414.7514.9514.7514.9514.953,100
Apr 09, 202414.6414.6414.6414.6414.64100
Apr 08, 202414.6414.7714.6414.7714.77400
Apr 08, 20240.124875 Dividend
Apr 05, 202414.9514.9514.9514.9514.83700
Apr 04, 202415.0015.0014.7514.7514.634,760
Apr 03, 202414.6914.6914.6714.6714.55400
Apr 02, 202414.6514.6514.6514.6514.53-
Apr 01, 202414.6514.6514.6514.6514.531,300
Mar 28, 202414.6514.6514.6514.6514.53-
Mar 27, 202414.7014.7014.6314.6514.531,000
Mar 26, 202414.4514.6114.4514.6114.492,400
Mar 25, 202414.7914.7914.7914.7914.67-
Mar 22, 202414.7914.7914.7914.7914.67-
Mar 21, 202414.7914.7914.7914.7914.67270
Mar 20, 202414.5614.5614.5514.5514.4310,800
Mar 19, 202414.4014.4014.4014.4014.28-
Mar 18, 202414.4114.4114.4014.4014.281,700
Mar 15, 202414.5214.5214.5014.5014.38700
Mar 14, 202414.4014.4014.4014.4014.28200
Mar 13, 202414.5014.6014.4014.4014.2853,700
Mar 12, 202414.5014.5014.4414.4414.3253,000
Mar 11, 202414.3914.4014.3914.4014.28868
Mar 08, 202414.2114.2114.2114.2114.09600
Mar 07, 202414.2114.2514.2114.2514.134,500
Mar 06, 202414.2114.2114.2114.2114.09100
Mar 05, 202414.3914.3914.3014.3514.2313,500
Mar 04, 202414.4014.4014.4014.4014.28-
Mar 01, 202414.4014.4014.4014.4014.2867,000
Feb 29, 202414.2014.2014.2014.2014.08-
Feb 28, 202414.2014.2014.2014.2014.081,300
Feb 27, 202414.4014.4014.3214.3214.208,100
Feb 26, 202414.4014.4014.4014.4014.28100
Feb 23, 202414.4014.4014.4014.4014.283,400
Feb 22, 202414.4014.4014.4014.4014.282,100
Feb 21, 202414.4014.4014.4014.4014.28-
Feb 20, 202414.5414.5514.4014.4014.281,800
Feb 16, 202414.3814.3814.3814.3814.26-
Feb 15, 202414.4014.4014.3814.3814.261,700
Feb 14, 202414.3914.3914.3414.3414.22900
Feb 13, 202414.4014.4014.4014.4014.288,100
Feb 12, 202414.4014.4214.4014.4014.282,500
Feb 09, 202414.5214.5314.5014.5014.381,900
Feb 08, 202414.4314.4314.4314.4314.31396
Feb 07, 202414.3514.4314.3514.4314.313,700
Feb 06, 202414.5514.5514.5514.5514.43-
Feb 05, 202414.5514.5514.5514.5514.43-
Feb 02, 202414.4814.5514.4514.5514.433,920
Feb 01, 202414.5514.7414.4514.7414.62106,100
Jan 31, 202414.3014.3014.3014.3014.187,100
Jan 30, 202414.3314.5014.3314.5014.381,100
Jan 29, 202414.5514.5614.5514.5614.442,653
Jan 26, 202414.4414.6214.3914.6214.501,900
Jan 25, 202414.5214.5214.5214.5214.40100
Jan 24, 202414.5214.5214.4914.4914.37658
Jan 23, 202414.5314.5314.5114.5214.403,800
Jan 22, 202414.5614.7514.5114.7514.63106,398
Jan 19, 202414.1014.7514.1014.7414.62290,870
Jan 18, 202414.5814.5813.3014.4314.31308,658
Jan 17, 202414.4014.5914.4014.4714.3592,739
Jan 16, 202414.4014.5014.3714.5014.3840,929
Jan 15, 202414.1914.2514.1914.2514.133,100
Jan 12, 202414.2914.2914.0014.1013.985,100
Jan 11, 202414.2214.2214.2214.2214.10-
Jan 10, 202414.2214.2214.2214.2214.101,110
Jan 09, 202414.5014.5014.2114.3414.22165,742
Jan 09, 20240.124875 Dividend
Jan 08, 202414.0014.7814.0014.6314.3823,720
Jan 05, 202413.5613.5613.5613.5613.3335,000
Jan 04, 202413.2613.3513.2513.3513.1315,875
Jan 03, 202413.4013.4013.3913.3913.162,100
Jan 02, 202413.0613.0613.0613.0612.841,000
Dec 29, 202313.2513.3013.2513.2513.031,650
Dec 28, 202313.1013.1713.1013.1012.885,200
Dec 27, 202313.2513.2513.1713.1712.953,021
Dec 22, 202313.1513.1513.1513.1512.931,600
Dec 21, 202313.0013.0013.0013.0012.7830,000
Dec 20, 202312.8013.0012.8013.0012.7811,453
Dec 19, 202312.9712.9712.8112.8512.632,500
Dec 18, 202312.9713.0012.9512.9512.734,939
Dec 15, 202313.0013.0012.8212.9912.77700
Dec 14, 202312.9113.4012.9113.3913.1635,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...