Toronto - Delayed Quote CAD

Power Financial Corporation (PWF-PP.TO)

17.32
+0.01
+(0.06%)
At close: June 9 at 2:12:18 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202517.3117.3317.3117.3217.322,300
Jun 6, 202517.3217.3217.3117.3117.31650
Jun 5, 202517.7217.8617.7017.7917.797,370
Jun 4, 202517.7017.9017.5517.9017.9020,600
Jun 3, 202517.1517.7017.1517.7017.706,100
Jun 2, 202517.1017.1017.1017.1017.10600
May 30, 202516.9516.9516.9516.9516.95500
May 29, 202516.7017.0016.7017.0017.0081,009
May 28, 202516.6516.6516.6516.6516.651,200
May 27, 202516.4216.8516.4216.8516.853,823
May 26, 202516.3116.5016.2616.5016.5020,900
May 23, 202516.2216.3416.2216.2516.253,200
May 22, 202516.1516.1516.1116.1116.11176,052
May 21, 202516.2016.2016.2016.2016.204,076
May 20, 202516.2116.2116.2016.2016.202,900
May 16, 202516.1016.1116.0916.0916.091,807
May 15, 202516.0016.0016.0016.0016.003,200
May 14, 202516.0016.1016.0016.0316.0354,800
May 13, 202515.9516.1315.9115.9115.912,293
May 12, 202515.6115.8515.6115.8415.8464,000
May 9, 202515.6015.6015.6015.6015.6015,000
May 8, 202515.5915.5915.5915.5915.59-
May 7, 202515.4315.5915.4215.5915.592,900
May 6, 202515.3015.3015.3015.3015.30-
May 5, 202515.5015.5015.3015.3015.3060,866
May 2, 202515.5515.5515.5515.5515.55600
May 1, 202515.5515.5615.5515.5515.551,793
Apr 30, 202515.2615.3914.8215.3915.398,074
Apr 29, 202514.7614.9914.7514.8014.80112,300
Apr 28, 202514.9214.9214.9214.9214.92100
Apr 25, 202514.7515.0014.7514.9014.904,955
Apr 24, 202515.0615.0614.7514.7514.7512,305
Apr 23, 202515.3515.3515.0615.0615.061,300
Apr 22, 202514.9014.9014.9014.9014.90500
Apr 21, 202514.9414.9414.8814.8814.88800
Apr 17, 202514.5014.8214.5014.7014.704,657
Apr 16, 202514.4114.8414.4114.8414.843,700
Apr 15, 202514.5314.5414.5314.5414.541,500
Apr 14, 202514.4714.5514.4614.5514.551,200
Apr 11, 202514.0114.5114.0114.3014.303,250
Apr 10, 202514.4314.4314.3014.4114.418,403
Apr 9, 2025 0.124875 Dividend
Apr 9, 202514.5114.8714.4514.6214.623,002
Apr 8, 202514.9915.0314.5615.0314.914,200
Apr 7, 202514.0014.5014.0014.3514.236,054
Apr 4, 202515.6115.6115.0115.2015.072,603
Apr 3, 202515.8615.9515.6615.6615.535,108
Apr 2, 202516.0816.2015.8615.8615.7312,900
Apr 1, 202516.0116.0116.0116.0115.8822,400
Mar 31, 202516.0016.0016.0016.0015.875,634
Mar 28, 202515.9015.9015.9015.9015.77-
Mar 27, 202515.9015.9015.9015.9015.77500
Mar 26, 202515.8816.1115.7816.1115.98755
Mar 25, 202515.8716.0015.8716.0015.87755
Mar 24, 202516.0516.0516.0516.0515.92-
Mar 21, 202516.0516.0516.0516.0515.923,400
Mar 20, 202515.9515.9515.9515.9515.8230,000
Mar 19, 202516.1316.1316.1316.1316.00100
Mar 18, 202515.7516.2915.7516.2916.1510,268
Mar 17, 202515.7915.7915.7515.7615.633,000
Mar 14, 202515.7015.7615.7015.7615.631,000
Mar 13, 202515.7016.2115.7016.2116.08700
Mar 12, 202515.7715.9715.7615.9715.841,100
Mar 11, 202515.8515.8615.8515.8515.7226,105
Mar 10, 202516.2016.2015.9615.9715.84804
Mar 7, 202516.1216.1216.1216.1215.99-
Mar 6, 202516.1016.1216.1016.1215.991,906
Mar 5, 202516.1116.1116.1116.1115.98-
Mar 4, 202516.6016.6016.1116.1115.981,410
Mar 3, 202516.6416.6416.6416.6416.50-
Feb 28, 202516.6416.6416.6416.6416.50-
Feb 27, 202516.7416.7416.6416.6416.50700
Feb 26, 202516.7216.7216.7216.7216.58300
Feb 25, 202516.9016.9016.9016.9016.76500
Feb 24, 202517.0217.0217.0017.0016.861,500
Feb 21, 202517.0217.0217.0117.0116.872,700
Feb 20, 202517.0117.0117.0117.0116.87-
Feb 19, 202517.0517.0517.0117.0116.8768,700
Feb 18, 202517.0717.1417.0717.1216.982,208
Feb 14, 202516.9616.9616.9616.9616.822,196
Feb 13, 202516.8816.8816.8816.8816.74400
Feb 12, 202516.8016.8116.7216.7216.588,271
Feb 11, 202516.8516.8516.8516.8516.711,700
Feb 10, 202516.7616.7616.7616.7616.623,500
Feb 7, 202516.7416.7516.7316.7316.595,400
Feb 6, 202516.7616.7616.7516.7516.611,300
Feb 5, 202516.7916.8016.7016.7016.562,088
Feb 4, 202516.6616.6816.6616.6816.54600
Feb 3, 202517.0917.0916.5616.6116.472,400
Jan 31, 202517.1317.1817.0417.1016.967,791
Jan 30, 202516.9917.0516.9717.0516.917,400
Jan 29, 202516.9617.2616.9617.1617.023,100
Jan 28, 202517.1117.1117.1117.1116.97-
Jan 27, 202517.1117.1217.0817.1116.979,800
Jan 24, 202517.0517.1517.0517.1517.0115,700
Jan 23, 202517.0317.0317.0017.0016.868,600
Jan 22, 202517.0517.2117.0517.0516.9196,382
Jan 21, 202517.0017.0017.0017.0016.86195
Jan 20, 202517.0017.0017.0017.0016.86200
Jan 17, 202516.7016.8916.7016.8716.736,090
Jan 16, 202516.8316.8516.8316.8516.712,000
Jan 15, 202516.5716.5716.5516.5516.41300
Jan 14, 202516.5016.7916.5016.5616.42700
Jan 13, 202516.7016.7016.7016.7016.56-
Jan 10, 2025 0.124875 Dividend
Jan 10, 202516.7016.7016.7016.7016.56-
Jan 9, 202516.7016.7016.7016.7016.44500
Jan 8, 202516.5916.6016.4016.5616.3014,238
Jan 7, 202516.3016.3016.3016.3016.04-
Jan 6, 202516.1116.3016.1116.3016.046,600
Jan 3, 202515.9916.1515.9916.1515.904,300
Jan 2, 202516.0716.1116.0716.0915.843,027
Dec 31, 202415.8816.0415.8816.0415.795,212
Dec 30, 202415.9315.9315.8815.8815.6326,979
Dec 27, 202416.0016.0016.0016.0015.75-
Dec 24, 202416.0016.0016.0016.0015.75-
Dec 23, 202415.9916.0015.9916.0015.75200
Dec 20, 202415.8016.0015.8016.0015.751,320
Dec 19, 202415.8915.9015.8015.8815.632,308
Dec 18, 202415.9015.9015.7915.7915.54700
Dec 17, 202415.9015.9015.7815.7915.541,200
Dec 16, 202415.9015.9115.9015.9015.652,300
Dec 13, 202415.7915.8715.7915.8715.621,250
Dec 12, 202415.6815.7915.6815.7715.521,659
Dec 11, 202415.6815.6815.6815.6815.431,102
Dec 10, 202415.7815.7815.6815.7315.481,400
Dec 9, 202415.6815.6815.6815.6815.431,400
Dec 6, 202415.6715.7515.6715.7515.503,108
Dec 5, 202415.7415.7415.6615.6715.427,000
Dec 4, 202415.7015.7915.7015.7015.452,496
Dec 3, 202415.6715.6715.6715.6715.421,400
Dec 2, 202415.7215.7415.6715.6715.426,342
Nov 29, 202415.8015.8015.8015.8015.55330
Nov 28, 202415.5415.7815.5415.7815.533,253
Nov 27, 202415.3715.3815.3715.3715.134,700
Nov 26, 202415.3415.3415.3415.3415.10951
Nov 25, 202415.4715.5115.4715.5115.273,542
Nov 22, 202415.3215.3215.3215.3215.08-
Nov 21, 202415.2915.3915.2615.3215.085,043
Nov 20, 202415.2315.2615.2215.2615.022,000
Nov 19, 202415.2015.2015.2015.2014.96-
Nov 18, 202415.3715.3715.2015.2014.964,150
Nov 15, 202415.0615.1115.0515.1114.871,300
Nov 14, 202415.0115.0115.0015.0014.762,000
Nov 13, 202415.2015.2014.9314.9314.70400
Nov 12, 202414.9214.9514.9214.9514.712,400
Nov 11, 202414.9014.9014.9014.9014.67-
Nov 8, 202414.8914.9014.8914.9014.67700
Nov 7, 202414.9514.9514.8914.8914.661,500
Nov 6, 202414.9514.9514.9514.9514.71834
Nov 5, 202415.0015.0015.0015.0014.769,700
Nov 4, 202414.9414.9514.9414.9514.711,700
Nov 1, 202414.9514.9514.9414.9414.71276
Oct 31, 202414.9615.0114.9415.0114.772,006
Oct 30, 202414.9814.9814.9714.9814.742,984
Oct 29, 202414.9515.0514.9515.0514.81196,600
Oct 28, 202415.0015.0114.9514.9514.712,990
Oct 25, 202414.9514.9514.9414.9414.713,000
Oct 24, 202414.9214.9214.9214.9214.69-
Oct 23, 202414.9914.9914.9014.9214.6925,900
Oct 22, 202414.9014.9014.9014.9014.67200
Oct 21, 202415.1715.1714.8014.8114.588,167
Oct 18, 202415.0615.2415.0415.2415.002,448
Oct 17, 202414.9614.9614.9514.9614.721,022
Oct 16, 202415.0515.1915.0015.1914.952,819
Oct 15, 202415.0015.0014.9714.9714.732,600
Oct 11, 202414.9014.9014.9014.9014.67-
Oct 10, 2024 0.124875 Dividend
Oct 10, 202414.8514.9014.8514.9014.671,800
Oct 9, 202415.1415.1915.1415.1914.837,885
Oct 8, 202415.1015.1015.1015.1014.742,800
Oct 7, 202415.1515.1515.0115.0114.652,700
Oct 4, 202414.9914.9914.9914.9914.634,000
Oct 3, 202414.9414.9914.9414.9914.63700
Oct 2, 202414.9014.9014.9014.9014.55500
Oct 1, 202414.9915.0414.9915.0314.672,200
Sep 30, 202414.9015.0214.9015.0214.661,100
Sep 27, 202415.0115.0115.0115.0114.65-
Sep 26, 202415.0115.0115.0115.0114.65200
Sep 25, 202415.0015.0015.0015.0014.64-
Sep 24, 202415.0515.0515.0015.0014.642,300
Sep 23, 202415.0115.2415.0015.0014.643,618
Sep 20, 202415.0315.0315.0215.0214.66800
Sep 19, 202415.2015.2015.0615.0614.70500
Sep 18, 202415.0015.0014.9014.9714.612,200
Sep 17, 202414.9714.9714.9714.9714.61300
Sep 16, 202415.1115.1115.1115.1114.75-
Sep 13, 202415.1115.1115.1115.1114.75-
Sep 12, 202415.1115.1115.1115.1114.75730
Sep 11, 202415.1515.2015.1015.1114.7513,700
Sep 10, 202415.0615.2315.0615.2314.8722,900
Sep 9, 202415.0515.0615.0515.0614.702,300
Sep 6, 202415.2915.2915.2915.2914.93-
Sep 5, 202415.2915.2915.2915.2914.93-
Sep 4, 202415.1115.2915.1115.2914.93700
Sep 3, 202415.1615.1615.0715.1014.743,300
Aug 30, 202415.1515.2415.1515.2414.886,078
Aug 29, 202415.1515.1515.1515.1514.79-
Aug 28, 202415.1515.1515.1515.1514.79200
Aug 27, 202415.3815.3815.1715.1714.811,078
Aug 26, 202415.3515.3515.3515.3514.98600
Aug 23, 202415.0915.3415.0915.3414.978,124
Aug 22, 202415.2615.2715.0615.2014.844,000
Aug 21, 202415.1515.2815.1515.2814.921,865
Aug 20, 202414.8015.0014.8014.9914.632,674
Aug 19, 202414.7314.8014.7214.8014.451,000
Aug 16, 202414.7914.8214.7514.8014.456,350
Aug 15, 202414.6914.7814.6914.7814.434,200
Aug 14, 202414.7814.7814.7814.7814.4310,000
Aug 13, 202414.6814.6814.6714.6714.325,000
Aug 12, 202414.7914.7914.7914.7914.44-
Aug 9, 202414.7914.7914.7914.7914.44-
Aug 8, 202414.7914.7914.7914.7914.44-
Aug 7, 202414.7014.8014.7014.7914.441,500
Aug 6, 202414.7814.7814.7714.7714.421,700
Aug 2, 202415.0515.0514.8014.8014.4553,900
Aug 1, 202415.1315.1315.0515.0614.70700
Jul 31, 202415.1515.3015.0515.0514.6964,053
Jul 30, 202415.2515.4415.1515.2414.881,200
Jul 29, 202415.4115.4115.3115.3214.966,461
Jul 26, 202415.3715.5615.3515.5015.133,742
Jul 25, 202415.4715.6015.4715.6015.2313,500
Jul 24, 202415.4015.5515.4015.5415.173,600
Jul 23, 202415.4415.4415.4415.4415.07-
Jul 22, 202415.4415.4415.4415.4415.07100
Jul 19, 202415.4115.4215.4115.4115.044,127
Jul 18, 202415.4515.4515.4515.4515.08-
Jul 17, 202415.4515.4515.4515.4515.08-
Jul 16, 202415.4015.5615.4015.4515.081,400
Jul 15, 202415.4015.4015.4015.4015.03200
Jul 12, 202415.5215.5215.5215.5215.15100
Jul 11, 202415.1715.5815.1715.5815.21300
Jul 10, 2024 0.124875 Dividend
Jul 10, 202415.6115.6115.5415.5415.17800
Jul 9, 202415.6715.6715.6715.6715.17500
Jul 8, 202415.4015.4015.4015.4014.91-
Jul 5, 202415.4015.4015.4015.4014.91100
Jul 4, 202415.3215.5315.3215.4614.971,000
Jul 3, 202415.5015.5915.5015.5915.106,070
Jul 2, 202415.4015.4415.4015.4314.942,768
Jun 28, 202415.4815.4815.3115.4714.984,804
Jun 27, 202415.4715.4715.4715.4714.98131
Jun 26, 202414.9815.2814.8515.2814.8010,860
Jun 25, 202414.8814.9414.8614.8614.394,614
Jun 24, 202414.6714.7114.6714.7114.25200
Jun 21, 202414.4914.4914.4914.4914.03-
Jun 20, 202414.4014.4914.3714.4914.031,500
Jun 19, 202414.5714.5714.3114.3113.864,468
Jun 18, 202414.5714.6314.5714.5714.112,018
Jun 17, 202414.8314.8314.5714.5714.115,100
Jun 14, 202414.6814.6814.6814.6814.22100
Jun 13, 202414.9115.0514.6714.6714.211,500
Jun 12, 202414.9315.0914.9314.9514.484,155
Jun 11, 202414.9414.9514.9214.9214.456,500
Jun 10, 202414.7314.9514.7314.9014.4322,500

Related Tickers

MFC-PQ.TO Manulife Financial Corp
24.74
+0.08%
 
POW-PA.TO Power Corporation of Canada
23.82
+0.21%
 
GWO-PN.TO Great-West Lifeco Inc.
16.85
-0.24%
 
ELF.TO E-L Financial Corporation Limited
15.88
-2.87%
 
MFC.TO Manulife Financial Corporation
44.28
-0.32%