Canada markets open in 6 hours 37 minutes

Power Financial Corporation (PWF-PZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.86+0.01 (+0.05%)
At close: 03:25PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.8519.8619.8519.8619.862,400
Jun 24, 202419.8419.8419.8419.8419.84100
Jun 21, 202419.7019.7019.7019.7019.702,900
Jun 20, 202419.5519.6519.5519.5519.5510,300
Jun 19, 202419.5019.5019.4219.4219.4230,300
Jun 18, 202419.6119.6119.5219.5219.521,600
Jun 17, 202419.7019.7019.6019.6019.601,000
Jun 14, 202419.8019.8919.7019.7019.705,200
Jun 13, 202419.9019.9019.7619.7619.766,400
Jun 12, 202420.0220.0220.0220.0220.02100
Jun 11, 202419.9019.9019.9019.9019.901,000
Jun 10, 202420.0020.0019.8819.8819.882,800
Jun 07, 202419.9519.9519.9519.9519.95-
Jun 06, 202420.3020.3019.9519.9519.95500
Jun 05, 202420.1020.1119.9919.9919.994,328
Jun 04, 202420.1520.1520.0020.0020.004,100
Jun 03, 202419.9820.1619.9820.1620.161,300
May 31, 202420.2020.2020.2020.2020.20-
May 30, 202420.2020.2020.2020.2020.201,700
May 29, 202420.2020.2020.2020.2020.2037,700
May 28, 202420.2520.3420.2520.3420.341,143
May 27, 202420.2420.2520.2420.2520.252,300
May 24, 202420.0420.0420.0120.0120.01300
May 23, 202419.9519.9519.9519.9519.95-
May 22, 202420.0020.0019.9519.9519.951,400
May 21, 202420.1020.1020.1020.1020.101,300
May 17, 202420.0920.1020.0920.1020.102,500
May 16, 202420.1020.1020.1020.1020.101,100
May 15, 202420.1020.1020.1020.1020.10149,051
May 14, 202420.0920.1020.0920.1020.10200
May 13, 202420.1020.1020.1020.1020.10-
May 10, 202420.1020.1020.1020.1020.10-
May 09, 202419.9020.1019.9020.1020.103,100
May 08, 202420.0020.0019.8819.9019.903,600
May 07, 202420.0020.0020.0020.0020.00700
May 06, 202419.8719.9919.8719.9919.996,300
May 03, 202419.5419.8419.5419.8419.842,900
May 02, 202419.2619.2619.2619.2619.26-
May 01, 202419.0719.2619.0719.2619.262,260
Apr 30, 202419.0019.0019.0019.0019.00150
Apr 29, 202418.9318.9318.9318.9318.9371,700
Apr 26, 202418.9518.9518.9518.9518.95500
Apr 25, 202418.8318.8318.8318.8318.83-
Apr 24, 202418.8318.8318.8318.8318.83100
Apr 23, 202418.9518.9518.9518.9518.95240
Apr 22, 202418.9518.9518.9518.9518.95100
Apr 19, 202419.1119.1118.9918.9918.99647
Apr 18, 202419.1219.1919.1219.1919.19200
Apr 17, 202419.1719.4019.1419.1519.153,398
Apr 16, 202419.0519.1819.0519.1719.171,400
Apr 15, 202419.2519.2519.1219.1719.174,700
Apr 12, 202419.4119.4119.2619.2919.293,750
Apr 11, 202419.6519.6519.6519.6519.65-
Apr 10, 202419.6519.6519.6519.6519.65-
Apr 09, 202419.6519.6519.6419.6519.652,460
Apr 08, 202419.6519.6519.6519.6519.65100
Apr 08, 20240.321875 Dividend
Apr 05, 202419.9019.9019.9019.9019.581,700
Apr 04, 202419.9319.9419.9319.9419.62900
Apr 03, 202419.8419.8419.7019.7919.471,300
Apr 02, 202419.7119.8419.7119.8419.521,000
Apr 01, 202419.7319.7319.6719.6719.352,700
Mar 28, 202419.6619.6619.6619.6619.34100
Mar 27, 202419.7819.9119.7819.9019.582,454
Mar 26, 202419.7019.7419.6519.7119.393,232
Mar 25, 202419.7119.7119.7119.7119.39400
Mar 22, 202419.8019.8119.8019.8019.48800
Mar 21, 202419.7519.8319.7519.8119.491,325
Mar 20, 202419.6519.6519.5919.6419.321,553
Mar 19, 202419.6519.6519.6519.6519.33106
Mar 18, 202419.5019.5019.5019.5019.18-
Mar 15, 202419.5019.5019.5019.5019.18100
Mar 14, 202419.7419.7519.3919.4019.095,350
Mar 13, 202419.7519.7519.7519.7519.43-
Mar 12, 202419.7519.7519.7519.7519.43200
Mar 11, 202419.5919.5919.5919.5919.27-
Mar 08, 202419.5919.5919.5919.5919.27-
Mar 07, 202419.5019.5919.5019.5919.2721,500
Mar 06, 202419.2819.2819.2819.2818.97300
Mar 05, 202419.3419.3519.3419.3519.041,500
Mar 04, 202419.3719.3719.3619.3619.051,100
Mar 01, 202419.3319.3719.3319.3419.032,400
Feb 29, 202419.3419.3619.3419.3519.044,200
Feb 28, 202419.2719.2719.2719.2718.96-
Feb 27, 202419.2719.2719.2419.2718.961,300
Feb 26, 202419.4919.4919.2719.3119.001,152
Feb 23, 202419.3519.3519.3519.3519.04-
Feb 22, 202419.3519.3519.3419.3519.04800
Feb 21, 202419.4019.4019.4019.4019.09-
Feb 20, 202419.3119.5019.3119.4019.093,000
Feb 16, 202419.5119.5119.5019.5019.181,500
Feb 15, 202419.8919.8919.4519.4619.153,400
Feb 14, 202419.2319.3619.2319.3619.051,540
Feb 13, 202419.1919.1919.1919.1918.88100
Feb 12, 202419.2319.2319.1719.1718.863,500
Feb 09, 202419.4019.4019.4019.4019.09-
Feb 08, 202419.6519.6519.4019.4019.0912,632
Feb 07, 202419.7019.7019.7019.7019.3816,350
Feb 06, 202419.6819.6819.6819.6819.36-
Feb 05, 202419.6819.6819.6819.6819.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...