Canada markets closed

Power Financial Corporation (PWF-PS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.44+0.04 (+0.22%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.4418.4418.4418.4418.44100
May 02, 202418.4218.4218.0818.4018.405,185
May 01, 202417.9018.2017.8018.2018.205,300
Apr 30, 202417.7617.9217.7317.9217.9211,474
Apr 29, 202417.8017.8017.8017.8017.801,050
Apr 26, 202417.6917.7917.6917.7917.792,193
Apr 25, 202417.5517.6117.5517.5817.582,400
Apr 24, 202417.4917.6517.4917.5517.552,872
Apr 23, 202417.5317.6417.5317.6417.644,270
Apr 22, 202417.7417.7517.6017.6017.607,442
Apr 19, 202417.9117.9117.6517.6517.6511,762
Apr 18, 202418.0018.0018.0018.0018.00-
Apr 17, 202418.0118.0518.0018.0018.006,200
Apr 16, 202417.8918.2017.8318.2018.206,900
Apr 15, 202418.1118.1117.9918.0018.004,516
Apr 12, 202418.1218.1218.1018.1018.102,900
Apr 11, 202418.3018.3018.1118.1118.1115,304
Apr 10, 202418.2918.3218.0918.1018.102,500
Apr 09, 202418.4118.4118.2718.3318.336,518
Apr 08, 202418.5118.5118.5118.5118.51-
Apr 08, 20240.3 Dividend
Apr 05, 202418.5218.5218.5118.5118.21600
Apr 04, 202418.5018.5218.5018.5018.204,340
Apr 03, 202418.6518.7618.6518.6518.351,174
Apr 02, 202418.6218.6518.6218.6518.35700
Apr 01, 202418.6418.7518.6418.7518.453,540
Mar 28, 202418.8218.8218.7518.7518.45780
Mar 27, 202418.5118.5118.5018.5018.20600
Mar 26, 202418.7018.7018.4618.4618.16570
Mar 25, 202418.4018.5618.4018.5618.261,100
Mar 22, 202418.6518.6618.4018.4018.108,358
Mar 21, 202418.5118.5118.5118.5118.211,000
Mar 20, 202418.2818.2818.2818.2817.98-
Mar 19, 202418.3518.3518.2818.2817.981,137
Mar 18, 202418.3818.3818.3818.3818.08-
Mar 15, 202418.2618.3818.2518.3818.081,600
Mar 14, 202418.2518.2618.2418.2517.952,913
Mar 13, 202418.2518.2518.2518.2517.95400
Mar 12, 202418.2118.2118.1018.1017.812,200
Mar 11, 202418.2018.2018.2018.2017.91200
Mar 08, 202418.1018.1018.1018.1017.81-
Mar 07, 202418.1018.1018.1018.1017.81-
Mar 06, 202418.0918.1018.0918.1017.811,000
Mar 05, 202418.0718.2618.0718.2617.978,500
Mar 04, 202418.2018.2318.0918.2217.921,400
Mar 01, 202418.2518.2518.0518.0517.7612,900
Feb 29, 202418.1618.2618.1618.2617.96300
Feb 28, 202418.1518.1518.0518.0617.772,600
Feb 27, 202418.0618.1518.0518.0917.805,665
Feb 26, 202418.1618.1618.0918.1017.8113,500
Feb 23, 202418.2818.2818.0518.0517.763,896
Feb 22, 202418.0918.1018.0918.1017.81300
Feb 21, 202418.2718.2718.2718.2717.97200
Feb 20, 202418.0418.4018.0418.4018.10200
Feb 16, 202418.2418.4118.1618.1617.873,700
Feb 15, 202418.1418.3018.0318.1017.811,207
Feb 14, 202418.1018.3518.0118.0417.753,272
Feb 13, 202417.9717.9717.9717.9717.68-
Feb 12, 202418.0618.0617.9717.9717.681,200
Feb 09, 202418.1618.1618.0018.0017.716,400
Feb 08, 202418.3018.3018.0618.0617.773,946
Feb 07, 202418.3018.4118.3018.4018.101,300
Feb 06, 202418.6018.6018.2918.3118.014,765
Feb 05, 202418.5818.5818.5618.5618.25700
Feb 02, 202418.5518.7018.2518.4818.184,665
Feb 01, 202418.5518.6718.5518.6018.306,800
Jan 31, 202418.5118.6518.5118.5518.255,200
Jan 30, 202418.6318.6318.6318.6318.33-
Jan 29, 202418.7218.7218.3918.6318.333,782
Jan 26, 202418.8018.8318.2918.2917.994,682
Jan 25, 202418.3618.3618.3618.3618.062,376
Jan 24, 202418.4918.5818.4918.5018.201,212
Jan 23, 202418.5018.5018.4818.4918.191,809
Jan 22, 202418.2618.6018.2618.4518.152,400
Jan 19, 202418.2318.6018.2318.6018.309,894
Jan 18, 202418.7918.7918.2218.3518.053,020
Jan 17, 202418.4218.4218.3918.4018.102,955
Jan 16, 202418.5518.5518.5018.5018.20900
Jan 15, 202418.4018.7318.4018.4518.154,302
Jan 12, 202418.3618.4118.3618.4118.11200
Jan 11, 202418.3818.5018.3618.3618.063,580
Jan 10, 202418.4018.4018.3618.3618.06565
Jan 09, 202418.3018.4118.3018.4018.103,300
Jan 09, 20240.3 Dividend
Jan 08, 202418.6618.6618.6618.6618.06520
Jan 05, 202418.5018.6518.5018.6518.052,425
Jan 04, 202418.4918.4918.3718.4517.863,689
Jan 03, 202418.2318.3618.2318.3617.77500
Jan 02, 202418.0118.2618.0018.2317.653,650
Dec 29, 202317.9418.1017.9418.1017.523,730
Dec 28, 202317.9518.0317.9518.0317.45200
Dec 27, 202317.7617.7617.7117.7117.1425,580
Dec 22, 202317.8817.9017.8717.8717.301,200
Dec 21, 202317.6017.7517.6017.6017.043,550
Dec 20, 202317.4517.6117.4517.6017.044,700
Dec 19, 202317.5017.5517.4517.4516.892,646
Dec 18, 202317.6517.6517.4517.5016.9418,852
Dec 15, 202317.6017.6117.4017.4216.8610,700
Dec 14, 202317.2517.8217.2517.4716.912,850
Dec 13, 202317.2517.3117.0017.2516.7011,098
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...