Toronto - Free Realtime Quote CAD

Power Financial Corporation (PWF-PF.TO)

22.21
0.00
(0.00%)
As of 2:01:26 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 21, 202522.4722.4722.2022.2122.216,050
May 20, 202522.4722.4722.2122.2122.211,301
May 16, 202522.2222.3122.2222.3022.301,151
May 15, 202522.3022.4422.2022.2022.202,800
May 14, 202522.4422.4422.4422.4422.44100
May 13, 202522.0022.0022.0022.0022.00-
May 12, 202522.0022.0022.0022.0022.00-
May 9, 202522.0022.0022.0022.0022.00-
May 8, 202522.0022.0022.0022.0022.00-
May 7, 202521.8122.0021.8022.0022.001,800
May 6, 202521.9621.9621.8021.8521.859,495
May 5, 202521.9021.9021.9021.9021.90-
May 2, 202521.6021.9021.6021.9021.90500
May 1, 202521.4121.4121.4121.4121.41-
Apr 30, 202521.4121.4121.4121.4121.41125
Apr 29, 202521.5021.5221.3821.3821.382,850
Apr 28, 202521.6021.6021.5121.5221.52800
Apr 25, 202521.6521.6521.6421.6521.651,000
Apr 24, 202521.5521.5521.5521.5521.55-
Apr 23, 202521.5521.5521.5521.5521.55-
Apr 22, 202521.5521.5521.5521.5521.55200
Apr 21, 202521.6121.7021.5021.5021.50700
Apr 17, 202521.6121.6121.6021.6021.601,973
Apr 16, 202521.7021.7021.7021.7021.70323
Apr 15, 202521.6021.6721.6021.6421.64800
Apr 14, 202521.5021.5021.3021.3521.35700
Apr 11, 202521.0621.0621.0521.0521.051,300
Apr 10, 202521.3021.3020.9921.0021.0024,075
Apr 9, 2025 0.328125 Dividend
Apr 9, 202521.1721.8421.0521.8421.841,552
Apr 8, 202521.9922.0021.8821.8821.551,900
Apr 7, 202522.0122.0121.5921.6021.2811,239
Apr 4, 202522.4522.4522.1022.1921.8634,300
Apr 3, 202522.5822.5822.5022.5022.163,730
Apr 2, 202522.6022.6022.5922.5922.253,354
Apr 1, 202522.5822.5822.5822.5822.24-
Mar 31, 202522.7622.7622.5822.5822.243,639
Mar 28, 202522.5322.5322.4422.4422.101,500
Mar 27, 202522.6522.6522.6522.6522.31-
Mar 26, 202522.6522.6522.6522.6522.31-
Mar 25, 202522.7022.7522.6522.6522.311,800
Mar 24, 202522.7322.7422.7222.7222.3826,100
Mar 21, 202522.7322.7322.6722.6722.33469
Mar 20, 202522.6322.6322.6322.6322.29-
Mar 19, 202522.6722.6722.5622.6322.292,977
Mar 18, 202522.5622.5722.5522.5522.21703
Mar 17, 202522.6022.6122.6022.6022.2625,950
Mar 14, 202522.4422.5922.4322.5922.254,200
Mar 13, 202522.5022.5022.5022.5022.161,000
Mar 12, 202522.4122.4822.4122.4822.141,800
Mar 11, 202522.4622.5022.3622.3822.0445,781
Mar 10, 202522.5322.5922.4722.4722.131,400
Mar 7, 202522.4922.5322.4922.5322.192,800
Mar 6, 202522.5022.5022.5022.5022.16200
Mar 5, 202522.4722.5522.4722.5522.212,300
Mar 4, 202522.5122.5122.4522.4522.118,300
Mar 3, 202522.4422.4422.4422.4422.10100
Feb 28, 202522.5922.5922.5622.5622.22730
Feb 27, 202522.0622.3222.0222.3221.99800
Feb 26, 202522.2022.2022.2022.2021.87-
Feb 25, 202522.2022.2022.2022.2021.87100
Feb 24, 202522.1122.2622.1122.2621.931,400
Feb 21, 202522.4022.4022.2222.2221.89708
Feb 20, 202522.3022.3022.2222.2321.907,900
Feb 19, 202522.0422.2122.0322.2021.872,300
Feb 18, 202522.2222.2222.2222.2221.89200
Feb 14, 202522.0322.2022.0322.2021.875,152
Feb 13, 202522.1522.1522.1022.1021.773,600
Feb 12, 202522.2522.2622.1122.1421.816,362
Feb 11, 202522.2722.3422.2522.2521.927,177
Feb 10, 202522.2522.3122.2522.2721.942,400
Feb 7, 202522.1822.1822.1522.1521.821,199
Feb 6, 202522.1322.1322.1322.1321.80292
Feb 5, 202522.0022.1522.0022.0121.689,460
Feb 4, 202522.0222.0322.0022.0021.671,821
Feb 3, 202522.0022.0121.9521.9621.633,036
Jan 31, 202521.9722.1321.9122.1321.805,459
Jan 30, 202521.9621.9821.8321.9121.586,540
Jan 29, 202522.0022.0021.9021.9021.571,360
Jan 28, 202522.0122.0121.9721.9721.644,800
Jan 27, 202522.0122.0722.0122.0421.712,127
Jan 24, 202522.0222.0222.0022.0021.67700
Jan 23, 202522.0122.0222.0122.0221.69400
Jan 22, 202522.3322.3322.0522.0521.723,485
Jan 21, 202522.0022.0922.0022.0821.75800
Jan 20, 202521.9721.9721.9721.9721.64-
Jan 17, 202522.0322.1321.9721.9721.644,569
Jan 16, 202522.0422.1422.0422.1221.793,688
Jan 15, 202522.0022.0521.9222.0521.723,049
Jan 14, 202522.0022.0021.9121.9121.582,794
Jan 13, 202521.9621.9921.9521.9921.667,000
Jan 10, 2025 0.328125 Dividend
Jan 10, 202522.1722.2021.8022.0221.6910,850
Jan 9, 202522.1722.2522.1722.2521.591,680
Jan 8, 202522.3422.3422.2522.3021.642,521
Jan 7, 202522.3822.3822.3822.3821.72200
Jan 6, 202522.2122.3822.2122.3821.722,000
Jan 3, 202522.0822.0921.9922.0621.414,300
Jan 2, 202522.0522.0621.9922.0621.411,800
Dec 31, 202422.0022.0622.0022.0621.413,184
Dec 30, 202422.0522.0522.0522.0521.40100
Dec 27, 202421.7521.7521.7121.7221.081,200
Dec 24, 202421.7121.8021.7121.7621.121,720
Dec 23, 202421.6821.7421.6821.7021.065,310
Dec 20, 202421.6221.7621.6221.7321.095,200
Dec 19, 202421.8821.8821.7721.7721.135,100
Dec 18, 202422.0522.0521.9222.0121.364,625
Dec 17, 202422.5022.5021.9921.9921.343,843
Dec 16, 202422.1522.2022.1022.1121.462,100
Dec 13, 202421.8522.0421.8522.0421.39800
Dec 12, 202422.0422.0422.0022.0021.353,168
Dec 11, 202421.7921.9721.7921.9721.324,767
Dec 10, 202421.6721.7621.6721.7521.111,200
Dec 9, 202421.2821.5821.2821.5820.943,600
Dec 6, 202421.4821.4821.2921.3520.721,400
Dec 5, 202421.3521.3521.3521.3520.724,600
Dec 4, 202421.3621.3621.2221.3120.683,405
Dec 3, 202421.5021.5021.2321.2320.601,800
Dec 2, 202421.9821.9821.3821.5020.871,600
Nov 29, 202421.4521.4921.4521.4920.86234
Nov 28, 202421.1621.3821.1621.3820.75400
Nov 27, 202421.2121.2621.2121.2620.63700
Nov 26, 202421.2521.3521.2521.2520.621,100
Nov 25, 202421.2521.3821.2121.3820.757,137
Nov 22, 202421.2521.2521.1521.1720.551,616
Nov 21, 202421.2621.2621.2521.2520.621,500
Nov 20, 202421.2621.2621.1521.1620.542,100
Nov 19, 202421.2121.2121.1921.2020.571,879
Nov 18, 202421.2721.2721.1721.1720.55300
Nov 15, 202421.3121.3421.2121.3420.712,400
Nov 14, 202421.3021.3021.3021.3020.671,200
Nov 13, 202421.2721.2721.2521.2520.621,750
Nov 12, 202421.2321.2521.1521.2520.622,561
Nov 11, 202421.2021.2021.1821.1820.551,101
Nov 8, 202421.2121.2321.0921.1020.483,755
Nov 7, 202421.1021.1621.0821.1320.511,752
Nov 6, 202421.3921.3921.0721.0720.453,750
Nov 5, 202421.7021.7021.6021.6521.011,900
Nov 4, 202421.5921.6021.5521.5820.943,000
Nov 1, 202421.6721.7021.5921.5920.952,800
Oct 31, 202421.7421.7421.6021.6020.964,642
Oct 30, 202421.7121.8421.7021.8421.207,005
Oct 29, 202421.8521.8521.7021.7021.064,800
Oct 28, 202421.9521.9521.8321.8321.194,100
Oct 25, 202422.1022.1021.9921.9921.34200
Oct 24, 202422.0122.0122.0022.0121.36600
Oct 23, 202421.9522.0021.9322.0021.352,400
Oct 22, 202422.1022.1121.9821.9921.341,744
Oct 21, 202422.2522.2522.1122.1121.46500
Oct 18, 202422.1622.3522.1622.2621.603,458
Oct 17, 202422.2022.2122.1522.2121.553,055
Oct 16, 202422.0822.1522.0822.1121.461,404
Oct 15, 202421.9122.0721.9122.0721.421,102
Oct 11, 202422.0522.0622.0522.0521.401,300
Oct 10, 2024 0.328125 Dividend
Oct 10, 202422.2822.2822.0022.0621.418,570
Oct 9, 202422.4422.4522.4422.4521.47300
Oct 8, 202422.4922.4922.3622.3621.38700
Oct 7, 202422.5322.5322.5322.5321.55-
Oct 4, 202422.6522.6522.5322.5321.551,100
Oct 3, 202422.5222.5522.5022.5121.532,675
Oct 2, 202422.5222.6422.5222.5721.585,400
Oct 1, 202422.5722.5722.5422.5421.55200
Sep 30, 202422.4122.6422.4122.6421.655,150
Sep 27, 202422.3722.5022.3722.4921.5111,100
Sep 26, 202422.4222.4222.4022.4221.448,400
Sep 25, 202422.4522.4622.4222.4221.442,300
Sep 24, 202422.3922.4622.3922.4321.451,500
Sep 23, 202422.2922.3722.2822.3721.392,600
Sep 20, 202422.3522.3522.2122.2821.315,617
Sep 19, 202422.3522.3822.3422.3421.36861
Sep 18, 202422.0722.3422.0722.3421.36819
Sep 17, 202422.3122.4022.2922.4021.421,800
Sep 16, 202422.2622.2922.2222.2721.301,700
Sep 13, 202422.2022.2022.1822.2021.231,500
Sep 12, 202422.1022.2022.1022.1921.222,900
Sep 11, 202422.2522.2522.0522.0521.093,500
Sep 10, 202422.0222.0922.0222.0921.121,000
Sep 9, 202422.1822.3022.1722.3021.333,462
Sep 6, 202421.8921.8921.8821.8820.92700
Sep 5, 202422.2422.2522.1622.2521.283,197
Sep 4, 202422.0722.0721.8721.8720.911,900
Sep 3, 202421.9021.9221.9021.9220.961,300
Aug 30, 202421.9522.0021.9021.9020.94800
Aug 29, 202421.9521.9521.8521.8520.90480
Aug 28, 202421.9221.9221.9221.9220.9613,680
Aug 27, 202421.9321.9521.8821.8820.927,281
Aug 26, 202421.9421.9521.8321.8320.885,100
Aug 23, 202421.5521.9021.5521.9020.9410,108
Aug 22, 202421.6621.7021.6521.6520.701,100
Aug 21, 202421.5521.6421.5521.6420.692,075
Aug 20, 202421.6521.6521.6121.6120.672,200
Aug 19, 202421.5721.6621.5621.6520.703,600
Aug 16, 202421.5021.5521.5021.5520.611,730
Aug 15, 202421.5021.5021.5021.5020.565,000
Aug 14, 202421.5121.5121.4521.5020.5616,321
Aug 13, 202421.5921.5921.4521.4920.552,945
Aug 12, 202421.3821.3821.3821.3820.45-
Aug 9, 202421.3821.3821.3821.3820.45-
Aug 8, 202421.4421.4421.3021.3820.452,640
Aug 7, 202421.3321.3721.2821.3020.37900
Aug 6, 202421.4021.4021.2521.2720.342,000
Aug 2, 202421.2521.3921.2521.3920.461,100
Aug 1, 202421.1521.1521.1521.1520.23182
Jul 31, 202421.0521.1021.0421.0420.1263,681
Jul 30, 202421.1321.1321.1321.1320.21-
Jul 29, 202421.1921.2621.1321.1320.211,480
Jul 26, 202421.0021.2821.0021.1520.232,563
Jul 25, 202420.7621.0220.7521.0220.106,162
Jul 24, 202420.4820.6620.4820.6619.76958
Jul 23, 202420.5220.5220.4620.5119.611,500
Jul 22, 202420.4820.4820.4620.4619.57400
Jul 19, 202420.4820.5620.4020.4019.519,781
Jul 18, 202420.4820.4820.3220.4719.581,500
Jul 17, 202420.4020.4820.2820.2819.395,177
Jul 16, 202420.3720.4620.3720.4619.571,100
Jul 15, 202420.4920.4920.3620.3719.488,540
Jul 12, 202420.4820.4820.3320.3419.454,609
Jul 11, 202420.3020.4120.3020.3519.467,100
Jul 10, 2024 0.328125 Dividend
Jul 10, 202420.3720.3820.2020.2519.362,229
Jul 9, 202420.3820.5220.3820.5219.316,500
Jul 8, 202420.4820.4820.4620.4619.253,580
Jul 5, 202420.4520.4620.3220.4019.203,200
Jul 4, 202420.4020.4020.4020.4019.20-
Jul 3, 202420.4020.4020.4020.4019.20700
Jul 2, 202420.4020.4420.3020.4419.232,210
Jun 28, 202420.3820.3820.3820.3819.182,533
Jun 27, 202420.0820.0820.0520.0618.881,200
Jun 26, 202420.2020.2020.0420.0518.87700
Jun 25, 202419.9720.0419.9319.9318.753,462
Jun 24, 202419.7219.9819.7219.9818.80900
Jun 21, 202419.6619.7519.6619.7518.583,265
Jun 20, 202419.7619.8019.5119.6718.5111,212
Jun 19, 202419.7419.9019.6619.6818.526,069
Jun 18, 202419.8819.9019.7419.7418.585,850
Jun 17, 202419.9919.9919.9919.9918.81100
Jun 14, 202420.2020.2020.0220.0618.883,072
Jun 13, 202420.3520.3520.2220.2219.031,100
Jun 12, 202420.3320.3520.3320.3519.151,080
Jun 11, 202420.3420.3420.3320.3319.13400
Jun 10, 202420.3920.4020.3920.4019.202,000
Jun 7, 202420.3520.3920.3520.3919.191,300
Jun 6, 202420.4220.4720.3920.3919.19900
Jun 5, 202420.4720.5520.4720.4719.261,300
Jun 4, 202420.3620.3920.3620.3719.172,800
Jun 3, 202420.4820.5420.4820.5419.33344
May 31, 202420.3420.3520.3420.3519.151,900
May 30, 202420.5020.5020.4720.4719.264,600
May 29, 202420.5920.5920.5920.5919.38-
May 28, 202420.6820.6820.5920.5919.382,600
May 27, 202420.3620.7420.3620.7419.527,046
May 24, 202420.4020.4020.4020.4019.20900
May 23, 202420.3320.5120.3320.5119.305,473
May 22, 202420.3220.3520.2320.2319.042,700
May 21, 202420.4420.4420.4420.4419.23-

Related Tickers

GWO-PT.TO Great-West Lifeco Inc.
21.80
-0.23%
 
POW-PG.TO Power Corporation of Canada
23.46
-0.51%
 
GWO-PM.TO Great-West Lifeco Inc
24.40
+0.08%
 
GWO-PI.TO Great-West Lifeco Inc.
19.68
0.00%
 
GWO-PN.TO Great-West Lifeco Inc.
15.82
0.00%
 
POW.TO Power Corporation of Canada
51.45
+1.16%
 
MFC.TO Manulife Financial Corporation
42.91
-2.10%