Power Financial Corporation (PWF-PQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 02, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 01, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 30, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 29, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 26, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 500 |
| Apr 25, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| Apr 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| Apr 23, 2024 | 16.50 | 16.58 | 16.50 | 16.58 | 16.58 | 300 |
| Apr 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 205 |
| Apr 19, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 500 |
| Apr 18, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Apr 17, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Apr 16, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Apr 15, 2024 | 16.60 | 16.60 | 16.11 | 16.13 | 16.13 | 1,500 |
| Apr 12, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Apr 11, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Apr 10, 2024 | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | 4,400 |
| Apr 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 08, 2024 | 0.40913 Dividend | |||||
| Apr 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 3,604 |
| Apr 04, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 16.59 | 9,000 |
| Apr 03, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.98 | - |
| Apr 02, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.98 | - |
| Apr 01, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.98 | - |
| Mar 28, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.98 | - |
| Mar 27, 2024 | 16.95 | 16.95 | 16.37 | 16.37 | 15.98 | 4,200 |
| Mar 26, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.98 | 400 |
| Mar 25, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.89 | 100 |
| Mar 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | - |
| Mar 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | 1,100 |
| Mar 20, 2024 | 16.00 | 16.15 | 15.98 | 16.15 | 15.76 | 4,200 |
| Mar 19, 2024 | 15.98 | 15.99 | 15.97 | 15.97 | 15.59 | 1,500 |
| Mar 18, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.51 | - |
| Mar 15, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.51 | 100 |
| Mar 14, 2024 | 15.85 | 15.85 | 15.53 | 15.53 | 15.16 | 1,400 |
| Mar 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | - |
| Mar 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | 240 |
| Mar 11, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.27 | - |
| Mar 08, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.27 | - |
| Mar 07, 2024 | 15.75 | 15.76 | 15.65 | 15.65 | 15.27 | 10,335 |
| Mar 06, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.38 | - |
| Mar 05, 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.38 | 5,110 |
| Mar 04, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.37 | 1,000 |
| Mar 01, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.38 | 500 |
| Feb 29, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.38 | 1,035 |
| Feb 28, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.44 | - |
| Feb 27, 2024 | 15.95 | 15.95 | 15.82 | 15.82 | 15.44 | 5,800 |
| Feb 26, 2024 | 15.89 | 15.89 | 15.82 | 15.82 | 15.44 | 400 |
| Feb 23, 2024 | 15.90 | 16.00 | 15.90 | 15.93 | 15.55 | 4,900 |
| Feb 22, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.53 | - |
| Feb 21, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.53 | 500 |
| Feb 20, 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 15.61 | 1,050 |
| Feb 16, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.72 | - |
| Feb 15, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.72 | - |
| Feb 14, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.72 | 132 |
| Feb 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | 200 |
| Feb 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | - |
| Feb 09, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | - |
| Feb 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | - |
| Feb 07, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | 1,000 |
| Feb 06, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.61 | - |
| Feb 05, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.61 | - |
| Feb 02, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.61 | - |
| Feb 01, 2024 | 15.80 | 15.99 | 15.80 | 15.99 | 15.61 | 1,425 |
| Jan 31, 2024 | 15.80 | 15.80 | 15.75 | 15.75 | 15.37 | 200 |
| Jan 30, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.41 | 300 |
| Jan 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.47 | - |
| Jan 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.47 | - |
| Jan 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.47 | - |
| Jan 24, 2024 | 15.86 | 15.86 | 15.85 | 15.85 | 15.47 | 700 |
| Jan 23, 2024 | 15.79 | 15.85 | 15.79 | 15.85 | 15.47 | 2,200 |
| Jan 22, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.31 | - |
| Jan 19, 2024 | 15.67 | 15.69 | 15.67 | 15.69 | 15.31 | 400 |
| Jan 18, 2024 | 15.57 | 15.65 | 15.57 | 15.65 | 15.27 | 600 |
| Jan 17, 2024 | 15.31 | 15.48 | 15.31 | 15.48 | 15.11 | 3,100 |
| Jan 16, 2024 | 15.31 | 15.31 | 15.30 | 15.30 | 14.93 | 501 |
| Jan 15, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.02 | - |
| Jan 12, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.02 | 300 |
| Jan 11, 2024 | 15.17 | 15.17 | 15.16 | 15.16 | 14.80 | 300 |
| Jan 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.93 | - |
| Jan 09, 2024 | 15.05 | 15.30 | 15.05 | 15.30 | 14.93 | 7,415 |
| Jan 09, 2024 | 0.425028 Dividend | |||||
| Jan 08, 2024 | 15.65 | 15.65 | 15.30 | 15.30 | 14.52 | 5,020 |
| Jan 05, 2024 | 15.50 | 15.51 | 15.49 | 15.51 | 14.72 | 400 |
| Jan 04, 2024 | 15.50 | 15.83 | 15.48 | 15.49 | 14.70 | 1,300 |
| Jan 03, 2024 | 15.75 | 15.75 | 15.49 | 15.50 | 14.71 | 6,900 |
| Jan 02, 2024 | 15.48 | 15.84 | 15.48 | 15.84 | 15.03 | 1,400 |
| Dec 29, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 13.95 | - |
| Dec 28, 2023 | 14.92 | 14.92 | 14.69 | 14.70 | 13.95 | 1,400 |
| Dec 27, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.09 | 100 |
| Dec 22, 2023 | 15.17 | 15.17 | 15.16 | 15.16 | 14.38 | 500 |
| Dec 21, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.39 | - |
| Dec 20, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.39 | - |
| Dec 19, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.39 | 200 |
| Dec 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.71 | - |
| Dec 15, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.71 | - |
| Dec 14, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.71 | 300 |
| Dec 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.71 | - |
| *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.