Toronto - Delayed Quote CAD

Power Financial Corporation (PWF-PQ.TO)

16.05
-0.10
(-0.62%)
At close: 2:05:38 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 20, 202516.0516.0516.0516.0516.05600
May 16, 202516.1516.1516.1516.1516.152,000
May 15, 202516.0616.1816.0516.1816.181,800
May 14, 202516.5316.5316.5316.5316.53-
May 13, 202516.5316.5316.5316.5316.53-
May 12, 202516.5316.5316.5316.5316.53100
May 9, 202515.7015.7015.7015.7015.70-
May 8, 202515.7015.7015.7015.7015.70-
May 7, 202515.7015.7015.7015.7015.70-
May 6, 202515.7015.7015.7015.7015.70-
May 5, 202515.7015.7015.7015.7015.70400
May 2, 202515.5015.5015.5015.5015.50-
May 1, 202515.5015.5015.5015.5015.50-
Apr 30, 202515.5015.5015.5015.5015.50-
Apr 29, 202515.5015.5015.5015.5015.50430
Apr 28, 202515.4915.5015.4915.5015.50600
Apr 25, 202515.3515.3515.3515.3515.35300
Apr 24, 202515.2015.2015.2015.2015.20-
Apr 23, 202515.3015.3015.2015.2015.20800
Apr 22, 202515.4015.4015.2015.2015.202,200
Apr 21, 202515.3015.5015.3015.5015.502,300
Apr 17, 202515.5915.5915.5415.5415.54500
Apr 16, 202515.6215.6215.6215.6215.62-
Apr 15, 202515.6215.6215.6215.6215.62-
Apr 14, 202515.6215.6215.6215.6215.62-
Apr 11, 202515.7015.7015.6215.6215.621,250
Apr 10, 202515.7015.7015.7015.7015.701,900
Apr 9, 2025 0.288948 Dividend
Apr 9, 202515.9015.9015.7015.7015.704,190
Apr 8, 202516.0016.0016.0016.0015.71100
Apr 7, 202516.0016.0016.0016.0015.71-
Apr 4, 202516.0016.0016.0016.0015.71114
Apr 3, 202516.5016.5016.0016.0015.712,014
Apr 2, 202516.2016.2016.2016.2015.91500
Apr 1, 202516.9017.0016.9017.0016.691,500
Mar 31, 202516.2016.2016.2016.2015.91-
Mar 28, 202516.2016.2016.2016.2015.91200
Mar 27, 202516.3516.3516.3516.3516.05675
Mar 26, 202516.5816.5816.5816.5816.28-
Mar 25, 202516.5816.5816.5816.5816.28160
Mar 24, 202516.5416.5416.5416.5416.24100
Mar 21, 202516.9016.9016.9016.9016.59-
Mar 20, 202516.9016.9016.9016.9016.591,000
Mar 19, 202516.7516.7516.7516.7516.45300
Mar 18, 202516.5516.5516.5516.5516.25100
Mar 17, 202516.6216.6216.5416.5516.255,200
Mar 14, 202516.9116.9116.9116.9116.60-
Mar 13, 202516.9116.9116.9116.9116.60400
Mar 12, 202517.0417.0517.0417.0516.74700
Mar 11, 202517.1017.1017.1017.1016.79-
Mar 10, 202517.1017.1017.1017.1016.79-
Mar 7, 202517.1017.1017.1017.1016.79500
Mar 6, 202517.2517.2517.2517.2516.94-
Mar 5, 202517.2517.2517.2517.2516.94-
Mar 4, 202517.2517.2517.2517.2516.94-
Mar 3, 202517.2517.2517.2517.2516.94500
Feb 28, 202517.2017.2017.2017.2016.89-
Feb 27, 202517.2017.2017.2017.2016.89-
Feb 26, 202517.2017.2017.2017.2016.89-
Feb 25, 202517.2517.2517.2017.2016.892,500
Feb 24, 202517.2017.2017.2017.2016.891,300
Feb 21, 202517.2017.2017.2017.2016.891,300
Feb 20, 202517.1817.1817.1817.1816.87200
Feb 19, 202516.9317.1216.9317.1216.811,000
Feb 18, 202517.2317.2517.2317.2516.941,100
Feb 14, 202517.2017.2017.2017.2016.89700
Feb 13, 202517.0017.0017.0017.0016.69500
Feb 12, 202516.9016.9016.9016.9016.593,000
Feb 11, 202516.8216.8216.8216.8216.521,100
Feb 10, 202516.7516.7516.7516.7516.45-
Feb 7, 202516.7516.7516.7516.7516.45-
Feb 6, 202516.7516.7516.7516.7516.45-
Feb 5, 202517.0517.0516.7516.7516.453,100
Feb 4, 202516.7116.7116.7116.7116.41500
Feb 3, 202516.6716.6716.5516.5516.252,709
Jan 31, 202517.1517.1517.1517.1516.84200
Jan 30, 202516.9017.1516.9017.1516.842,100
Jan 29, 202516.9117.0816.5016.9016.5910,946
Jan 28, 202517.2617.2617.2517.2516.94400
Jan 27, 202517.2017.3617.1017.3016.995,760
Jan 24, 202517.2517.2517.2517.2516.94-
Jan 23, 202517.2517.2517.0317.2516.949,793
Jan 22, 202517.1017.1017.0517.0516.742,300
Jan 21, 202516.8017.2516.8017.2416.9313,000
Jan 20, 202517.0017.2517.0017.2516.944,763
Jan 17, 202517.0017.0017.0017.0016.69200
Jan 16, 202516.9516.9516.9516.9516.64700
Jan 15, 202516.6816.6816.6716.6716.37500
Jan 14, 202517.0017.0016.8016.8016.503,100
Jan 13, 202516.6516.6516.2516.3516.051,900
Jan 10, 2025 0.351555 Dividend
Jan 10, 202516.9616.9616.9616.9616.65-
Jan 9, 202517.0017.0516.9616.9616.3114,200
Jan 8, 202516.9017.0016.9017.0016.358,200
Jan 7, 202517.0017.0017.0017.0016.353,000
Jan 6, 202517.4017.4017.0017.0016.353,201
Jan 3, 202517.0017.5017.0017.2016.542,100
Jan 2, 202516.6416.6416.6416.6416.00-
Dec 31, 202416.6416.6416.6416.6416.00200
Dec 30, 202416.5616.5616.5616.5615.92400
Dec 27, 202416.2116.2116.2116.2115.59-
Dec 24, 202416.2116.2116.2116.2115.59-
Dec 23, 202416.2116.2116.2116.2115.59-
Dec 20, 202416.6416.6416.2016.2115.592,250
Dec 19, 202416.5516.5516.5516.5515.91-
Dec 18, 202416.5516.5516.5516.5515.91-
Dec 17, 202416.5516.5516.5516.5515.911,100
Dec 16, 202416.6416.6416.6416.6416.00-
Dec 13, 202416.6416.6416.6416.6416.00400
Dec 12, 202416.6816.6816.6816.6816.04-
Dec 11, 202416.6016.6816.6016.6816.045,300
Dec 10, 202416.0216.6216.0216.6215.982,915
Dec 9, 202416.6016.6015.7515.7515.142,310
Dec 6, 202416.4816.4816.4816.4815.85-
Dec 5, 202416.4016.4816.4016.4815.851,300
Dec 4, 202416.4016.4016.4016.4015.77600
Dec 3, 202416.3516.3516.3516.3515.722,200
Dec 2, 202416.2216.2216.2216.2215.601,300
Nov 29, 202416.3516.3516.1616.1615.54300
Nov 28, 202416.1116.1116.1116.1115.49300
Nov 27, 202416.1016.1016.1016.1015.48-
Nov 26, 202416.1016.1016.1016.1015.48400
Nov 25, 202416.2516.2516.0516.0515.431,000
Nov 22, 202416.0116.0116.0116.0115.40-
Nov 21, 202416.0216.0216.0116.0115.401,807
Nov 20, 202416.2016.2016.2016.2015.58-
Nov 19, 202416.0016.2016.0016.2015.581,000
Nov 18, 202416.0016.0016.0016.0015.39200
Nov 15, 202415.8015.8015.8015.8015.19100
Nov 14, 202416.2016.2016.2016.2015.58-
Nov 13, 202416.2016.2016.2016.2015.58-
Nov 12, 202416.2016.2016.2016.2015.58100
Nov 11, 202416.2516.2516.2516.2515.63200
Nov 8, 202416.2516.2516.2516.2515.63300
Nov 7, 202416.2416.2416.2416.2415.62100
Nov 6, 202416.2116.2116.2116.2115.59-
Nov 5, 202416.2116.2116.2116.2115.59-
Nov 4, 202416.2116.2116.2116.2115.59100
Nov 1, 202416.1916.1916.1916.1915.57505
Oct 31, 202416.1016.1016.1016.1015.48-
Oct 30, 202416.1016.1016.1016.1015.482,600
Oct 29, 202416.0016.0016.0016.0015.39-
Oct 28, 202416.0016.0016.0016.0015.39-
Oct 25, 202416.0016.0016.0016.0015.39900
Oct 24, 202415.8015.8015.8015.8015.19-
Oct 23, 202415.8015.8015.8015.8015.19-
Oct 22, 202415.8015.8015.8015.8015.191,300
Oct 21, 202415.8816.0015.5016.0015.392,838
Oct 18, 202416.1116.1116.1116.1115.49-
Oct 17, 202416.1116.1116.1116.1115.49100
Oct 16, 202416.0116.2516.0116.2015.582,250
Oct 15, 202416.1016.1016.1016.1015.48-
Oct 11, 202416.2016.2016.1016.1015.48400
Oct 10, 2024 0.394405 Dividend
Oct 10, 202416.3616.3616.3616.3615.73-
Oct 9, 202416.6916.7016.3616.3615.352,000
Oct 8, 202416.5216.8016.5116.5615.542,700
Oct 7, 202416.3216.6016.3216.5015.484,759
Oct 4, 202416.2316.2316.2316.2315.23301
Oct 3, 202416.3216.3216.3216.3215.31550
Oct 2, 202416.3216.3216.3016.3015.302,400
Oct 1, 202416.3216.3216.3216.3215.31600
Sep 30, 202416.1516.1616.1516.1615.16500
Sep 27, 202416.2016.3316.2016.2015.202,800
Sep 26, 202416.1116.1116.1116.1115.12200
Sep 25, 202416.2016.2016.2016.2015.201,500
Sep 24, 202416.2016.2016.2016.2015.20-
Sep 23, 202416.2216.2216.2016.2015.204,100
Sep 20, 202416.2216.2216.2216.2215.22400
Sep 19, 202416.2016.2016.2016.2015.20-
Sep 18, 202416.2016.2016.2016.2015.20-
Sep 17, 202416.2016.2016.2016.2015.20-
Sep 16, 202415.9016.2015.9016.2015.204,200
Sep 13, 202415.9515.9515.9515.9514.971,000
Sep 12, 202415.9015.9015.9015.9014.92-
Sep 11, 202415.9015.9015.9015.9014.92-
Sep 10, 202415.9116.0015.9015.9014.922,600
Sep 9, 202415.9115.9115.9115.9114.93100
Sep 6, 202415.8615.8615.8615.8614.88500
Sep 5, 202415.9016.1015.9016.1015.111,450
Sep 4, 202415.8515.8515.8515.8514.87-
Sep 3, 202415.8015.8515.8015.8514.874,640
Aug 30, 202415.8615.8615.8415.8414.865,838
Aug 29, 202415.8415.8415.8415.8414.86100
Aug 28, 202415.9315.9315.8015.8514.875,400
Aug 27, 202416.1116.1115.7015.7114.743,200
Aug 26, 202416.0116.0116.0116.0115.02-
Aug 23, 202416.0216.3016.0116.0115.021,375
Aug 22, 202416.3016.3016.3016.3015.30-
Aug 21, 202416.3016.3016.3016.3015.30-
Aug 20, 202416.3016.3016.3016.3015.30100
Aug 19, 202416.3016.3016.3016.3015.30400
Aug 16, 202415.7515.7515.7515.7514.78-
Aug 15, 202415.7515.7515.7515.7514.7841,700
Aug 14, 202415.7215.7215.7215.7214.7551,400
Aug 13, 202415.8115.8115.8015.8014.835,508
Aug 12, 202415.8015.8015.8015.8014.832,000
Aug 9, 202415.8015.8015.4015.4014.451,100
Aug 8, 202415.5515.5515.5515.5514.59100
Aug 7, 202415.5515.5515.5415.5414.58600
Aug 6, 202416.2416.2415.5315.5314.572,400
Aug 2, 202416.4016.6016.4016.6015.58700
Aug 1, 202416.4116.4116.4116.4115.40-
Jul 31, 202416.4116.4116.4116.4115.40-
Jul 30, 202416.4116.4116.4116.4115.401,000
Jul 29, 202416.3316.3316.3316.3315.32100
Jul 26, 202416.9816.9816.3216.3215.31700
Jul 25, 202416.3516.3516.3516.3515.34-
Jul 24, 202416.3516.4516.3516.3515.342,200
Jul 23, 202416.2116.2116.2116.2115.21-
Jul 22, 202416.2116.2116.2116.2115.21-
Jul 19, 202416.3516.3516.2116.2115.211,600
Jul 18, 202416.3516.3516.3516.3515.34-
Jul 17, 202416.3516.3516.3516.3515.34500
Jul 16, 202416.5016.5016.3516.3515.341,050
Jul 15, 202416.7016.7016.7016.7015.67275
Jul 12, 202416.2016.2016.2016.2015.20-
Jul 11, 202416.2016.2016.2016.2015.20-
Jul 10, 2024 0.415828 Dividend
Jul 10, 202416.2016.2016.2016.2015.20100
Jul 9, 202416.9716.9716.9716.9715.53200
Jul 8, 202416.9716.9716.9716.9715.53-
Jul 5, 202416.6616.9716.6516.9715.533,000
Jul 4, 202416.8416.8416.8416.8415.42500
Jul 3, 202416.5516.5516.5516.5515.15-
Jul 2, 202416.4016.5516.4016.5515.15800
Jun 28, 202416.2016.2016.2016.2014.83-
Jun 27, 202416.1016.2016.1016.2014.831,100
Jun 26, 202415.7115.7115.7115.7114.38-
Jun 25, 202415.7115.7115.7115.7114.38500
Jun 24, 202416.0016.0016.0016.0014.65-
Jun 21, 202416.0116.0116.0016.0014.651,981
Jun 20, 202416.0016.0016.0016.0014.65-
Jun 19, 202416.2516.2516.0016.0014.653,600
Jun 18, 202416.1116.1116.0016.0214.66900
Jun 17, 202416.0116.0116.0116.0114.66100
Jun 14, 202416.4116.4116.3116.3114.931,400
Jun 13, 202416.3116.3116.3116.3114.93-
Jun 12, 202416.7016.7016.3116.3114.931,600
Jun 11, 202416.6516.6516.6516.6515.24-
Jun 10, 202416.6516.6516.6516.6515.24-
Jun 7, 202416.6516.6516.6516.6515.24600
Jun 6, 202416.6016.6016.6016.6015.20-
Jun 5, 202416.5916.6016.5916.6015.20830
Jun 4, 202416.6516.6516.6516.6515.24-
Jun 3, 202416.6516.6516.6516.6515.24-
May 31, 202416.6516.6516.6516.6515.242,000
May 30, 202416.6516.6516.6516.6515.241,100
May 29, 202416.5016.5016.5016.5015.10-
May 28, 202416.5016.6016.5016.5015.103,800
May 27, 202416.8016.8016.8016.8015.38-
May 24, 202416.8016.8016.8016.8015.38-
May 23, 202416.8016.8016.8016.8015.38500
May 22, 202416.9916.9916.9916.9915.55-
May 21, 202416.9916.9916.9916.9915.55-