Canada markets close in 4 hours 29 minutes

Power Financial Corporation (PWF-PT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.100.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.1322.1321.9522.1022.1022,100
Apr 30, 202421.9522.2021.9522.0922.09118,494
Apr 29, 202421.9821.9821.9821.9821.98100
Apr 26, 202421.9521.9721.7421.7521.757,836
Apr 25, 202421.8021.8921.7821.7821.781,400
Apr 24, 202421.7721.8121.7521.7521.752,994
Apr 23, 202421.9721.9721.7421.8321.832,700
Apr 22, 202421.9922.1021.8521.8521.85233,257
Apr 19, 202422.2122.2121.6321.6321.6323,613
Apr 18, 202422.2122.4322.2022.3122.3142,800
Apr 17, 202422.2522.2522.2022.2022.2070,200
Apr 16, 202422.1922.4522.1922.3222.3271,400
Apr 15, 202422.3622.3622.0022.0022.00153,400
Apr 12, 202422.3022.3722.0122.0122.011,420
Apr 11, 202422.2822.2822.2822.2822.282,400
Apr 10, 202422.2322.4322.2322.4322.433,486
Apr 09, 202422.3022.4522.2522.3922.395,100
Apr 08, 202422.3022.4522.2822.4522.451,300
Apr 08, 20240.349688 Dividend
Apr 05, 202422.2322.2722.2322.2721.92600
Apr 04, 202422.1722.2322.1722.2321.8818,400
Apr 03, 202422.2522.2522.1722.1721.8213,300
Apr 02, 202422.1422.1422.1022.1021.75300
Apr 01, 202422.1222.1222.1222.1221.77-
Mar 28, 202422.1522.2522.1222.1221.7736,063
Mar 27, 202422.1522.1522.1522.1521.803,300
Mar 26, 202422.1822.1822.1522.1521.801,300
Mar 25, 202422.2122.2122.2122.2121.863,300
Mar 22, 202422.1022.1122.1022.1021.751,020
Mar 21, 202422.0622.2522.0622.2521.904,252
Mar 20, 202422.1022.1022.0022.1021.7556,700
Mar 19, 202421.8521.8521.8521.8521.511,700
Mar 18, 202421.8522.0521.8521.8521.514,400
Mar 15, 202421.4921.7121.4921.5521.215,200
Mar 14, 202421.3021.6121.3021.6121.273,800
Mar 13, 202421.2421.2521.0921.0920.761,500
Mar 12, 202420.8020.8020.8020.8020.4725,000
Mar 11, 202421.0021.0020.8220.8220.493,900
Mar 08, 202421.2521.2521.2521.2520.92-
Mar 07, 202420.6521.2620.6521.2520.922,880
Mar 06, 202420.6020.7520.6020.7520.4211,600
Mar 05, 202420.1220.2520.1220.2519.93700
Mar 04, 202420.4020.4020.4020.4020.08-
Mar 01, 202420.5020.5020.4020.4020.085,000
Feb 29, 202420.7520.7520.7520.7520.421,400
Feb 28, 202420.5020.7020.5020.7020.376,200
Feb 27, 202420.4020.6520.4020.5020.1814,100
Feb 26, 202420.4020.4020.2220.4020.084,150
Feb 23, 202420.3720.4020.3720.4020.08400
Feb 22, 202420.3420.3520.3020.3019.982,070
Feb 21, 202420.3320.3520.2720.3019.981,300
Feb 20, 202420.3020.3020.2520.2519.935,100
Feb 16, 202420.2120.2120.2120.2119.89-
Feb 15, 202420.2520.2520.2120.2119.891,130
Feb 14, 202420.1020.1020.1020.1019.78-
Feb 13, 202420.3220.3220.1020.1019.785,250
Feb 12, 202420.2020.3820.1020.3820.061,200
Feb 09, 202420.2520.2520.2520.2519.93-
Feb 08, 202420.2520.2920.2520.2519.933,002
Feb 07, 202420.3020.4520.3020.4520.1388,300
Feb 06, 202420.1920.3020.1920.3019.981,500
Feb 05, 202420.2520.2520.2020.2519.9315,550
Feb 02, 202420.3120.3720.2520.3720.051,600
Feb 01, 202420.1520.1520.1520.1519.83246
Jan 31, 202420.3020.3020.2520.2519.932,500
Jan 30, 202420.1920.2520.1520.2519.933,508
Jan 29, 202420.0420.1519.9920.1519.8321,563
Jan 26, 202420.1520.3520.0920.3520.032,000
Jan 25, 202420.3520.3520.0320.0319.723,800
Jan 24, 202420.4520.4520.3120.3520.033,236
Jan 23, 202420.2620.2620.2620.2619.94-
Jan 22, 202420.2820.3120.2620.2619.943,317
Jan 19, 202420.2620.2620.2620.2619.94100
Jan 18, 202420.4920.4920.4020.4020.082,700
Jan 17, 202420.2420.2420.2420.2419.92500
Jan 16, 202420.1020.1020.0020.0219.7144,000
Jan 15, 202420.1520.1519.9519.9519.644,470
Jan 12, 202419.9620.1119.8120.1119.794,800
Jan 11, 202419.9519.9519.8519.9019.5914,700
Jan 10, 202420.0620.0619.9019.9019.591,100
Jan 09, 202420.1520.1519.8519.8519.5423,100
Jan 09, 20240.263438 Dividend
Jan 08, 202420.2420.3320.0620.3319.755,100
Jan 05, 202420.1520.1520.1520.1519.58300
Jan 04, 202420.2520.2520.0020.0119.444,440
Jan 03, 202420.2420.2519.9520.2019.631,402
Jan 02, 202420.0020.0020.0020.0019.43340
Dec 29, 202319.7519.7519.7519.7519.19100
Dec 28, 202319.7519.7519.7519.7519.19900
Dec 27, 202319.7519.7519.7519.7519.19500
Dec 22, 202319.4019.4019.4019.4018.85300
Dec 21, 202319.3219.3619.3219.3618.81300
Dec 20, 202319.2019.5019.0619.5018.952,980
Dec 19, 202319.3519.3519.2019.2018.65600
Dec 18, 202319.1519.1519.1519.1518.61500
Dec 15, 202319.9119.9119.7519.7519.19200
Dec 14, 202319.7519.7519.7519.7519.19-
Dec 13, 202319.7919.7919.7219.7519.191,245
Dec 12, 202320.5020.5019.8119.8119.251,834
Dec 11, 202320.3520.4620.2020.4619.883,891
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...