Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Free Realtime Quote CAD

Power Financial Corporation (PWF-PS.TO)

Compare
20.70
+0.15
+(0.73%)
As of 1:44:08 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202520.7220.7220.7020.7020.701,700
Mar 11, 202520.5620.5620.5520.5520.552,000
Mar 10, 202520.7620.7620.7420.7420.741,200
Mar 7, 202520.6820.7020.6220.6920.693,000
Mar 6, 202520.6020.6520.5920.6520.657,739
Mar 5, 202520.6020.8920.6020.7320.734,100
Mar 4, 202520.8720.8720.5520.5920.5911,800
Mar 3, 202520.7620.8820.7620.8420.843,505
Feb 28, 202520.9220.9620.9020.9620.964,564
Feb 27, 202520.6520.8120.6520.8020.806,500
Feb 26, 202520.5620.5720.5620.5720.57934
Feb 25, 202520.6020.6120.5720.6120.614,700
Feb 24, 202520.7020.7020.6520.6720.673,800
Feb 21, 202520.7620.7620.6020.6020.601,700
Feb 20, 202520.6620.6620.5220.5220.521,000
Feb 19, 202520.2020.6720.2020.6020.608,700
Feb 18, 202520.4920.4920.3020.3020.302,000
Feb 14, 202520.3520.4120.2420.3620.364,972
Feb 13, 202520.2920.4120.2920.4120.41800
Feb 12, 202520.5820.5820.2020.2020.203,554
Feb 11, 202520.2920.3520.2920.3520.352,149
Feb 10, 202520.3020.4220.3020.4220.425,900
Feb 7, 202520.1720.1720.0220.0220.021,475
Feb 6, 202520.1220.2920.1220.2720.27815
Feb 5, 202520.4820.4820.2220.2220.221,415
Feb 4, 202520.0120.3620.0120.1820.186,360
Feb 3, 202520.1020.1520.0720.0720.072,056
Jan 31, 202520.2020.2420.0620.2420.247,270
Jan 30, 202520.0620.1320.0520.0520.05500
Jan 29, 202520.0620.0620.0420.0420.04850
Jan 28, 202520.2820.2820.0320.0620.064,852
Jan 27, 202520.2920.2920.0520.0520.057,691
Jan 24, 202520.0720.0720.0720.0720.07-
Jan 23, 202520.0020.0920.0020.0720.071,600
Jan 22, 202519.9720.1619.9720.0720.079,400
Jan 21, 202520.2020.3020.1020.1720.177,200
Jan 20, 202520.0820.2020.0720.2020.203,300
Jan 17, 202520.1520.1520.1020.1020.107,730
Jan 16, 202520.1020.2020.1020.1320.134,900
Jan 15, 202520.1020.1220.1020.1220.121,100
Jan 14, 202519.9620.0619.9519.9919.993,700
Jan 13, 202519.9820.0219.9719.9719.978,000
Jan 10, 2025 0.30 Dividend
Jan 10, 202520.4220.4220.4220.4220.42-
Jan 9, 202520.4020.4220.4020.4220.12675
Jan 8, 202520.4520.5320.3820.5220.224,460
Jan 7, 202520.5320.5520.4920.5520.251,025
Jan 6, 202520.4020.5620.4020.5320.233,900
Jan 3, 202520.2420.3220.2420.3220.022,500
Jan 2, 202520.3120.3920.3120.3920.09900
Dec 31, 202419.9720.2819.9720.2819.986,487
Dec 30, 202419.9520.0519.9520.0419.751,425
Dec 27, 202419.9819.9819.9519.9519.66600
Dec 24, 202419.8920.0119.8520.0119.726,772
Dec 23, 202419.9119.9419.8219.8919.608,100
Dec 20, 202420.0820.0819.9119.9119.625,637
Dec 19, 202420.0920.0920.0220.0219.731,800
Dec 18, 202420.1420.1419.9119.9119.622,195
Dec 17, 202420.2920.3920.1420.1419.848,100
Dec 16, 202420.2020.2720.1520.2719.972,400
Dec 13, 202420.0420.1620.0420.1419.842,386
Dec 12, 202420.0920.1520.0020.0819.788,500
Dec 11, 202420.0020.1019.9820.0919.792,701
Dec 10, 202419.8319.8319.8219.8219.531,500
Dec 9, 202419.5319.9219.5319.6819.3912,720
Dec 6, 202419.5519.5619.5419.5419.253,800
Dec 5, 202419.5519.6019.5319.5319.2415,500
Dec 4, 202419.6619.6819.5619.5619.275,200
Dec 3, 202419.9019.9019.6319.6319.342,462
Dec 2, 202419.8819.8819.8019.8019.512,100
Nov 29, 202419.9920.0019.8820.0019.711,578
Nov 28, 202419.9320.0019.9320.0019.711,839
Nov 27, 202419.7219.7319.7219.7319.441,300
Nov 26, 202419.6819.7819.6819.7819.495,500
Nov 25, 202419.5519.7419.5219.7419.458,806
Nov 22, 202419.5319.6319.4619.4619.172,190
Nov 21, 202419.6719.6719.5519.5519.261,829
Nov 20, 202419.6019.7019.5219.7019.411,784
Nov 19, 202419.6419.6519.6119.6119.321,643
Nov 18, 202419.6319.6319.6219.6219.331,100
Nov 15, 202419.6519.7419.6519.7019.412,299
Nov 14, 202419.5019.7819.5019.6519.364,300
Nov 13, 202419.4919.4919.4919.4919.20200
Nov 12, 202419.5419.7019.5419.7019.415,100
Nov 11, 202419.5919.6119.5819.6119.32801
Nov 8, 202419.7219.7319.7219.7219.431,000
Nov 7, 202419.5919.6019.5419.6019.312,500
Nov 6, 202419.8519.8519.6019.6019.315,420
Nov 5, 202420.0020.0019.9919.9919.702,600
Nov 4, 202420.1520.1519.8919.8919.602,500
Nov 1, 202420.1320.1319.8119.8219.5312,900
Oct 31, 202420.1120.1119.9920.0019.716,830
Oct 30, 202420.1520.2420.0020.2419.945,546
Oct 29, 202420.1620.1620.0520.0519.763,700
Oct 28, 202420.3120.4520.1620.1619.865,777
Oct 25, 202420.3120.4120.3020.4020.102,200
Oct 24, 202420.3220.4020.2220.3020.004,100
Oct 23, 202420.3020.4420.3020.4020.102,500
Oct 22, 202420.3120.3120.3120.3120.01100
Oct 21, 202420.5020.5020.4120.4120.112,140
Oct 18, 202420.5820.6020.4920.6020.303,819
Oct 17, 202420.5020.5020.3420.4420.144,032
Oct 16, 202420.3220.4220.3120.4020.104,402
Oct 15, 202420.3420.3620.3120.3120.012,900
Oct 11, 202420.2320.3520.2120.3520.052,700
Oct 10, 2024 0.30 Dividend
Oct 10, 202420.7320.7320.7320.7320.43-
Oct 9, 202420.7520.7520.7020.7320.131,697
Oct 8, 202420.8020.8020.7220.7920.193,430
Oct 7, 202420.8020.8320.8020.8120.213,130
Oct 4, 202420.9120.9320.9120.9320.321,600
Oct 3, 202420.9720.9720.9120.9120.302,300
Oct 2, 202420.9320.9720.9220.9620.351,878
Oct 1, 202420.9921.0220.9220.9220.311,404
Sep 30, 202421.0621.0621.0421.0420.432,236
Sep 27, 202420.9020.9020.8620.8620.262,050
Sep 26, 202420.9120.9520.8820.8820.282,451
Sep 25, 202420.7821.0420.7821.0220.414,050
Sep 24, 202420.8421.0020.8420.9420.334,060
Sep 23, 202420.8920.9020.8520.9020.291,655
Sep 20, 202420.8820.8820.8020.8820.288,500
Sep 19, 202420.8020.8920.7220.8920.291,400
Sep 18, 202420.7720.8820.7720.8520.252,750
Sep 17, 202420.7320.7520.6720.6720.072,200
Sep 16, 202420.5520.6620.5120.6520.053,842
Sep 13, 202420.5220.5520.5220.5519.96865
Sep 12, 202420.3720.5520.3720.5519.962,300
Sep 11, 202420.5320.5320.5320.5319.94-
Sep 10, 202420.5320.5320.5320.5319.942,300
Sep 9, 202420.4520.4520.3920.3919.805,600
Sep 6, 202420.3120.5120.3120.5119.925,483
Sep 5, 202420.3020.3520.3020.3419.753,400
Sep 4, 202420.2020.2920.2020.2919.7015,650
Sep 3, 202420.1920.1920.1820.1819.60360
Aug 30, 202420.1420.2020.1420.1919.615,341
Aug 29, 202420.1020.2020.0920.0919.5139,158
Aug 28, 202420.1420.1620.1220.1619.584,483
Aug 27, 202419.9320.1519.9320.1319.554,980
Aug 26, 202420.0820.1420.0220.0219.449,085
Aug 23, 202419.7420.0019.7220.0019.4211,946
Aug 22, 202419.9019.9019.8719.8819.305,800
Aug 21, 202419.7519.9319.7519.9319.35206,000
Aug 20, 202419.8519.9519.7719.8619.2913,068
Aug 19, 202420.0620.1019.8219.8219.2518,350
Aug 16, 202420.0120.0219.8619.8619.2926,500
Aug 15, 202420.0220.0219.9619.9919.416,156
Aug 14, 202420.0020.0820.0020.0819.503,900
Aug 13, 202419.9920.1019.8719.9519.377,500
Aug 12, 202420.1120.1119.9320.0019.426,400
Aug 9, 202420.0920.1220.0920.1119.532,500
Aug 8, 202419.6420.0919.6420.0919.518,200
Aug 7, 202419.9820.0119.7919.9819.4010,872
Aug 6, 202419.8019.8119.5919.7019.133,560
Aug 2, 202419.7119.8019.5019.8019.235,100
Aug 1, 202419.5119.6019.5119.6019.03500
Jul 31, 202419.2619.4919.2619.4918.9314,804
Jul 30, 202419.3719.4519.3519.4218.862,309
Jul 29, 202419.8619.8619.8619.8619.29200
Jul 26, 202419.5719.7419.5719.6019.036,290
Jul 25, 202419.3719.4719.3719.4718.911,000
Jul 24, 202419.0419.0919.0419.0918.541,700
Jul 23, 202419.0419.0519.0419.0518.501,100
Jul 22, 202418.8518.9418.8018.9418.392,416
Jul 19, 202418.9318.9318.8318.8318.284,791
Jul 18, 202418.9018.9918.9018.9018.351,900
Jul 17, 202418.9118.9318.8818.9318.381,800
Jul 16, 202418.8918.9018.8118.8118.27400
Jul 15, 202418.8518.9018.8318.9018.3523,300
Jul 12, 202418.8518.9018.7418.9018.351,900
Jul 11, 202418.8018.8518.8018.8018.265,390
Jul 10, 2024 0.30 Dividend
Jul 10, 202418.6318.8018.6318.7818.242,000
Jul 9, 202418.9919.0518.9919.0518.211,500
Jul 8, 202418.9018.9018.9018.9018.06-
Jul 5, 202418.9018.9018.9018.9018.06400
Jul 4, 202418.7418.9418.7418.8918.051,781
Jul 3, 202418.9018.9018.7418.7417.912,100
Jul 2, 202418.8719.0018.7318.7317.908,474
Jun 28, 202418.6618.8918.6618.8918.055,595
Jun 27, 202418.7018.7018.6018.6117.791,900
Jun 26, 202418.3718.6018.3718.6017.7814,700
Jun 25, 202418.5018.5418.3618.3617.553,957
Jun 24, 202418.3318.3318.3318.3317.52100
Jun 21, 202418.0718.3018.0618.1517.351,500
Jun 20, 202418.3018.3018.3018.3017.49800
Jun 19, 202418.1318.3018.1118.2017.391,600
Jun 18, 202418.3518.3518.3518.3517.54500
Jun 17, 202418.4018.4018.2918.3317.521,824
Jun 14, 202418.7018.7018.4418.4417.624,208
Jun 13, 202418.7318.7318.6018.6017.78800
Jun 12, 202418.8018.8018.8018.8017.97-
Jun 11, 202418.8018.8018.8018.8017.97100
Jun 10, 202418.8018.8018.4618.4617.64700
Jun 7, 202418.7518.7518.7518.7517.92-
Jun 6, 202418.9018.9018.7518.7517.92500
Jun 5, 202418.7518.9118.7018.7717.9430,900
Jun 4, 202418.8518.8518.7518.7517.921,318
Jun 3, 202418.8618.8618.8018.8017.972,500
May 31, 202418.8518.9518.8118.9518.115,300
May 30, 202418.8718.8718.8718.8718.04-
May 29, 202418.7718.8718.7618.8718.04500
May 28, 202418.8618.9218.8518.8918.053,375
May 27, 202418.8119.0018.8119.0018.168,346
May 24, 202418.7918.7918.7918.7917.96-
May 23, 202418.7118.7918.7018.7917.966,067
May 22, 202418.6118.6118.6118.6117.791,300
May 21, 202418.9118.9118.9118.9118.07400
May 17, 202418.8018.8418.8018.8017.973,700
May 16, 202418.8518.8518.8018.8017.974,000
May 15, 202418.7418.8618.7418.8618.033,956
May 14, 202418.8518.8518.7218.7217.891,505
May 13, 202418.7018.7118.6118.6117.791,986
May 10, 202418.7118.7318.7018.7017.873,320
May 9, 202418.6118.6118.6118.6117.79110
May 8, 202418.5518.7118.5518.7117.882,500
May 7, 202418.6018.6018.6018.6017.78720
May 6, 202418.4618.6018.4618.5217.702,900
May 3, 202418.4418.4418.4418.4417.62100
May 2, 202418.4218.4218.0818.4017.595,185
May 1, 202417.9018.2017.8018.2017.395,300
Apr 30, 202417.7617.9217.7317.9217.1311,474
Apr 29, 202417.8017.8017.8017.8017.011,050
Apr 26, 202417.6917.7917.6917.7917.002,193
Apr 25, 202417.5517.6117.5517.5816.802,400
Apr 24, 202417.4917.6517.4917.5516.772,872
Apr 23, 202417.5317.6417.5317.6416.864,270
Apr 22, 202417.7417.7517.6017.6016.827,442
Apr 19, 202417.9117.9117.6517.6516.8711,762
Apr 18, 202418.0018.0018.0018.0017.20-
Apr 17, 202418.0118.0518.0018.0017.206,200
Apr 16, 202417.8918.2017.8318.2017.396,900
Apr 15, 202418.1118.1117.9918.0017.204,516
Apr 12, 202418.1218.1218.1018.1017.302,900
Apr 11, 202418.3018.3018.1118.1117.3115,304
Apr 10, 202418.2918.3218.0918.1017.302,500
Apr 9, 202418.4118.4118.2718.3317.526,518
Apr 8, 2024 0.30 Dividend
Apr 8, 202418.5118.5118.5118.5117.69-
Apr 5, 202418.5218.5218.5118.5117.40600
Apr 4, 202418.5018.5218.5018.5017.394,340
Apr 3, 202418.6518.7618.6518.6517.541,174
Apr 2, 202418.6218.6518.6218.6517.54700
Apr 1, 202418.6418.7518.6418.7517.633,540
Mar 28, 202418.8218.8218.7518.7517.63780
Mar 27, 202418.5118.5118.5018.5017.39600
Mar 26, 202418.7018.7018.4618.4617.36570
Mar 25, 202418.4018.5618.4018.5617.451,100
Mar 22, 202418.6518.6618.4018.4017.308,358
Mar 21, 202418.5118.5118.5118.5117.401,000
Mar 20, 202418.2818.2818.2818.2817.19-
Mar 19, 202418.3518.3518.2818.2817.191,137
Mar 18, 202418.3818.3818.3818.3817.28-
Mar 15, 202418.2618.3818.2518.3817.281,600
Mar 14, 202418.2518.2618.2418.2517.162,913
Mar 13, 202418.2518.2518.2518.2517.16400
Mar 12, 202418.2118.2118.1018.1017.022,200

Related Tickers

POW-PD.TO Power Corporation of Canada
22.04
+1.94%
 
PWCDF Power Corporation of Canada
33.57
+0.36%
 
SFC.TO Sagicor Financial Company Ltd.
7.25
+2.40%
 
ELF.TO E-L Financial Corporation Limited
1,384.74
0.00%
 
POW.TO Power Corporation of Canada
48.23
+0.15%
 
GWO.TO Great-West Lifeco Inc.
51.26
+0.27%
 
MFC Manulife Financial Corporation
29.19
+2.05%
 
MFC.TO Manulife Financial Corporation
41.95
+1.60%