Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Power Financial Corporation (PWF-PT.TO)

22.08
+0.12
+(0.55%)
At close: 3:55:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202522.0822.4022.0822.0822.08500
Apr 30, 202522.0022.0021.6121.9621.965,608
Apr 29, 202521.6021.6021.6021.6021.60-
Apr 28, 202521.5521.6021.5521.6021.601,700
Apr 25, 202521.7121.7121.7121.7121.71333
Apr 24, 202521.7121.7121.7121.7121.71-
Apr 23, 202521.5521.7121.5021.7121.71600
Apr 22, 202521.5021.5021.5021.5021.502,025
Apr 21, 202521.5021.5021.5021.5021.50100
Apr 17, 202521.5221.5321.5121.5121.513,533
Apr 16, 202521.8921.8921.8921.8921.89300
Apr 15, 202521.6021.6021.5521.5521.555,934
Apr 14, 202521.4121.4121.4121.4121.41-
Apr 11, 202521.4121.4121.4121.4121.41200
Apr 10, 202521.2521.2521.0121.0121.011,100
Apr 9, 2025 0.349688 Dividend
Apr 9, 202522.2522.2521.5621.5621.566,255
Apr 8, 202522.4222.6022.2622.4422.095,400
Apr 7, 202522.5522.5522.3022.3421.991,500
Apr 4, 202523.3023.3022.5722.5722.227,932
Apr 3, 202523.8723.8723.4523.4523.088,925
Apr 2, 202523.2523.4523.2423.4523.083,100
Apr 1, 202523.1523.1523.1523.1522.79200
Mar 31, 202522.8723.1222.8723.1222.765,871
Mar 28, 202522.8622.8622.8622.8622.501,600
Mar 27, 202522.9222.9222.8622.8622.5064,100
Mar 26, 202523.0023.0023.0023.0022.64-
Mar 25, 202523.0023.0022.8423.0022.6433,700
Mar 24, 202523.0523.1522.8122.8322.4713,100
Mar 21, 202523.0023.0022.9122.9122.552,200
Mar 20, 202523.0023.0023.0023.0022.641,000
Mar 19, 202522.9022.9022.9022.9022.54100
Mar 18, 202522.8622.9022.8622.9022.542,690
Mar 17, 202522.7022.9022.7022.8622.501,700
Mar 14, 202522.5522.5522.5522.5522.20600
Mar 13, 202522.6022.6022.5122.5122.162,200
Mar 12, 202522.6022.6022.6022.6022.25100
Mar 11, 202522.6922.6922.6922.6922.34100
Mar 10, 202523.1023.1022.6622.6622.311,000
Mar 7, 202523.0423.0423.0423.0422.68400
Mar 6, 202523.0423.0423.0423.0422.681,079
Mar 5, 202523.1023.1023.0123.0622.7099,421
Mar 4, 202523.1223.1223.0123.0122.6526,200
Mar 3, 202523.2023.2023.1223.2022.842,550
Feb 28, 202523.2123.2123.2023.2022.84200
Feb 27, 202523.1323.2023.1123.1122.751,200
Feb 26, 202523.1023.2523.1023.1122.751,277
Feb 25, 202523.1523.2523.1023.1022.7410,500
Feb 24, 202523.1523.2023.1123.1122.75800
Feb 21, 202523.2023.2523.1023.1122.752,300
Feb 20, 202523.1023.1523.1023.1022.7412,107
Feb 19, 202523.1223.2923.0923.1222.762,605
Feb 18, 202523.4023.4023.1223.1222.76700
Feb 14, 202523.1123.3823.1123.3823.023,329
Feb 13, 202523.0123.0123.0123.0122.65-
Feb 12, 202523.2523.2623.0123.0122.654,180
Feb 11, 202523.0023.0023.0023.0022.64200
Feb 10, 202522.9622.9722.9622.9622.60900
Feb 7, 202523.0623.2022.9622.9722.611,500
Feb 6, 202523.3323.3323.0423.0422.68829
Feb 5, 202523.1023.1023.1023.1022.741,500
Feb 4, 202523.0423.0423.0423.0422.68-
Feb 3, 202522.8623.0622.8623.0422.68550
Jan 31, 202523.1823.2323.0023.2322.879,244
Jan 30, 202523.0823.0823.0323.0322.676,404
Jan 29, 202523.2123.2123.1023.1022.746,200
Jan 28, 202523.0723.1523.0723.1022.7416,800
Jan 27, 202523.0523.0523.0523.0522.69-
Jan 24, 202523.1523.1523.0523.0522.6941,500
Jan 23, 202523.0523.0523.0523.0522.69-
Jan 22, 202523.1523.1523.0523.0522.6975,327
Jan 21, 202523.0523.0523.0523.0522.69800
Jan 20, 202522.9922.9922.9922.9922.63-
Jan 17, 202522.9922.9922.9922.9922.633,304
Jan 16, 202522.8823.0022.8822.9922.636,739
Jan 15, 202522.8822.8822.7522.7622.411,200
Jan 14, 202522.7522.8522.7522.8522.491,300
Jan 13, 202522.7522.7522.7522.7522.40600
Jan 10, 2025 0.349688 Dividend
Jan 10, 202522.8522.8822.7522.8522.495,950
Jan 9, 202522.9223.1022.8523.1022.401,600
Jan 8, 202523.0223.1622.9123.1622.452,790
Jan 7, 202522.9222.9222.9222.9222.22-
Jan 6, 202522.9222.9222.9222.9222.22200
Jan 3, 202522.9722.9722.9122.9122.21200
Jan 2, 202522.9923.0022.9822.9822.28400
Dec 31, 202422.6722.9922.6722.9922.292,850
Dec 30, 202422.7523.0022.7523.0022.301,300
Dec 27, 202422.9922.9922.9922.9922.29200
Dec 24, 202422.7622.7622.6522.6521.961,074
Dec 23, 202422.6022.8022.5922.8022.102,400
Dec 20, 202423.0023.0022.9922.9922.291,200
Dec 19, 202422.8522.8522.8522.8522.15300
Dec 18, 202422.8522.8522.6522.6521.961,500
Dec 17, 202422.8223.0622.8222.8622.164,200
Dec 16, 202422.7022.8022.7022.8022.1040,202
Dec 13, 202422.7022.7022.5022.6521.961,000
Dec 12, 202422.7022.7022.7022.7022.01300
Dec 11, 202423.0323.0322.8522.8522.151,402
Dec 10, 202422.6622.6622.6522.6521.963,925
Dec 9, 202422.6622.6622.6622.6621.97100
Dec 6, 202422.8022.9022.8022.9022.2026,200
Dec 5, 202422.7522.8022.7522.7522.061,400
Dec 4, 202422.7522.7522.7522.7522.06100
Dec 3, 202422.4322.5122.4322.5121.82200
Dec 2, 202423.0023.0022.7522.8022.106,204
Nov 29, 202422.7923.0022.7923.0022.301,134
Nov 28, 202422.5022.7922.5022.7922.101,167
Nov 27, 202422.5122.7422.5122.7422.05600
Nov 26, 202422.4022.4022.3022.3721.691,450
Nov 25, 202422.2722.4522.2722.4521.774,494
Nov 22, 202422.1222.1222.1222.1221.45100
Nov 21, 202422.1022.1022.0222.1021.4349,450
Nov 20, 202422.0722.0722.0722.0721.4014,004
Nov 19, 202422.1022.1022.0222.0221.352,400
Nov 18, 202422.1022.1022.1022.1021.43200
Nov 15, 202422.0622.0621.7522.0521.382,698
Nov 14, 202422.2522.2522.2522.2521.573,300
Nov 13, 202422.2522.2522.2422.2421.56700
Nov 12, 202422.0422.4022.0422.4021.725,500
Nov 11, 202422.1022.1022.1022.1021.43-
Nov 8, 202422.1522.1522.1022.1021.4325,101
Nov 7, 202422.1822.1822.0622.0921.421,500
Nov 6, 202422.2122.2522.2122.2121.53800
Nov 5, 202422.0722.0722.0722.0721.40-
Nov 4, 202422.0722.0722.0722.0721.40500
Nov 1, 202422.3022.3022.3022.3021.62100
Oct 31, 202422.1222.2022.1222.2021.521,170
Oct 30, 202422.2022.2322.1022.2321.554,704
Oct 29, 202422.2422.4022.2422.4021.722,700
Oct 28, 202422.1022.4022.1022.1521.472,037
Oct 25, 202421.9222.2521.9222.2521.5723,943
Oct 24, 202422.1022.1022.1022.1021.431,400
Oct 23, 202422.1022.2622.0022.0021.3317,600
Oct 22, 202422.3022.3022.0022.0021.331,200
Oct 21, 202422.4722.4722.1622.1621.482,466
Oct 18, 202422.4822.4822.4322.4321.752,328
Oct 17, 202422.5022.5022.5022.5021.81568
Oct 16, 202422.2022.2022.2022.2021.521,226
Oct 15, 202422.2022.2022.2022.2021.521,500
Oct 11, 202422.3722.3722.2522.2521.574,000
Oct 10, 2024 0.349688 Dividend
Oct 10, 202422.5522.5522.0622.3221.64800
Oct 9, 202422.9022.9022.9022.9021.86800
Oct 8, 202422.9022.9022.9022.9021.86600
Oct 7, 202422.9122.9122.9022.9021.863,300
Oct 4, 202422.8523.0022.8523.0021.967,200
Oct 3, 202422.8822.8822.8822.8821.84500
Oct 2, 202422.8522.8922.7822.8921.8520,700
Oct 1, 202422.8022.8022.8022.8021.77200
Sep 30, 202422.8122.9922.8022.9921.953,837
Sep 27, 202422.8522.8522.8522.8521.82-
Sep 26, 202422.8522.8522.8522.8521.82300
Sep 25, 202422.8722.9522.8522.8521.821,687
Sep 24, 202422.8622.8622.8622.8621.8220,000
Sep 23, 202423.0023.0522.9522.9521.911,100
Sep 20, 202422.7123.0022.7023.0021.965,750
Sep 19, 202422.7022.7022.7022.7021.67-
Sep 18, 202422.8122.8122.6222.7021.673,325
Sep 17, 202422.8222.8222.6222.7521.724,500
Sep 16, 202422.8122.8122.6122.6121.592,600
Sep 13, 202422.8222.8222.7622.7621.732,100
Sep 12, 202422.8122.8522.8122.8421.812,100
Sep 11, 202422.8022.8422.8022.8421.814,600
Sep 10, 202422.8522.8522.7522.7521.721,300
Sep 9, 202422.9222.9222.9222.9221.88100
Sep 6, 202422.9822.9822.9222.9221.88600
Sep 5, 202423.0523.0522.9523.0422.0019,364
Sep 4, 202422.8623.0022.8123.0021.9614,100
Sep 3, 202422.9122.9122.9122.9121.87-
Aug 30, 202422.9122.9122.9122.9121.87100
Aug 29, 202422.9022.9022.8422.8921.853,019
Aug 28, 202422.9522.9522.6122.8821.847,472
Aug 27, 202422.8622.9122.5422.5521.5310,340
Aug 26, 202422.4822.9722.4822.6121.599,495
Aug 23, 202422.1522.4922.1522.4921.479,636
Aug 22, 202422.0622.1322.0622.1321.131,500
Aug 21, 202422.2922.2922.2922.2921.28500
Aug 20, 202422.1622.2122.1522.1521.152,183
Aug 19, 202422.2022.2022.2022.2021.19-
Aug 16, 202422.2022.2022.2022.2021.19830
Aug 15, 202422.0522.1422.0522.1421.1410,100
Aug 14, 202422.0822.0822.0822.0821.081,500
Aug 13, 202422.0222.0222.0222.0221.02-
Aug 12, 202422.0222.0222.0222.0221.02300
Aug 9, 202422.1022.1022.0022.0021.0010,350
Aug 8, 202422.0522.0522.0522.0521.0520,000
Aug 7, 202422.2022.2021.9822.0521.05106,900
Aug 6, 202422.1122.1122.0022.0221.022,400
Aug 2, 202422.2222.2922.0522.2921.287,200
Aug 1, 202422.2022.2722.2022.2721.2724,870
Jul 31, 202422.0522.3422.0522.2621.2515,536
Jul 30, 202422.0722.1422.0022.1421.141,101
Jul 29, 202422.1622.1622.0522.0521.058,375
Jul 26, 202422.3022.3022.1522.1521.154,826
Jul 25, 202422.2022.2022.2022.2021.191,200
Jul 24, 202422.2522.2522.2522.2521.2417,900
Jul 23, 202422.3522.3522.2522.2521.24900
Jul 22, 202422.2122.2522.2122.2321.221,800
Jul 19, 202422.1522.1522.1522.1521.153,139
Jul 18, 202422.0022.1522.0022.1521.157,625
Jul 17, 202421.7522.0021.7522.0021.001,700
Jul 16, 202421.7021.7021.7021.7020.72-
Jul 15, 202421.7521.9021.6921.7020.726,600
Jul 12, 202421.7521.7521.7521.7520.76200
Jul 11, 202421.9021.9021.9021.9020.911,500
Jul 10, 2024 0.349688 Dividend
Jul 10, 202422.2022.2022.2022.2021.19150
Jul 9, 202422.1522.2021.9422.2020.86850
Jul 8, 202421.8522.0321.8522.0320.7020,688
Jul 5, 202421.8021.8021.8021.8020.48-
Jul 4, 202422.2022.2021.6721.8020.4812,100
Jul 3, 202422.0022.0022.0022.0020.67-
Jul 2, 202422.0022.0022.0022.0020.67420
Jun 28, 202422.0122.0822.0022.0820.753,022
Jun 27, 202422.1522.1522.1522.1520.81229
Jun 26, 202421.7522.1421.7522.1420.803,350
Jun 25, 202422.1822.1821.7221.7220.412,067
Jun 24, 202421.6521.6521.6521.6520.3420,000
Jun 21, 202421.5921.5921.5921.5920.29-
Jun 20, 202421.2021.8021.2021.5920.2934,500
Jun 19, 202421.5021.5021.2021.2519.9777,916
Jun 18, 202421.5421.8121.5221.5220.2226,200
Jun 17, 202421.5021.5621.3521.3520.068,193
Jun 14, 202421.7021.7021.5021.5020.201,900
Jun 13, 202421.8521.8521.5621.7020.39110,859
Jun 12, 202421.9122.0521.8521.9420.62198,400
Jun 11, 202421.9921.9921.9021.9220.604,300
Jun 10, 202421.7322.0021.7322.0020.6720,000
Jun 7, 202421.8321.8521.7121.7120.407,600
Jun 6, 202421.8421.9021.8321.8320.515,500
Jun 5, 202422.0822.0821.8021.8020.484,214
Jun 4, 202422.0822.0922.0822.0920.76400
Jun 3, 202422.0722.0722.0522.0520.7249,400
May 31, 202422.0722.0722.0722.0720.74400
May 30, 202422.0822.0822.0722.0720.741,200
May 29, 202422.0722.0722.0722.0720.74400
May 28, 202422.2522.2522.0822.0820.7525,400
May 27, 202422.2022.2522.0622.2520.914,966
May 24, 202422.0622.0622.0622.0620.73600
May 23, 202422.1122.2522.1122.2520.914,734
May 22, 202422.0022.0221.9621.9920.6624,296
May 21, 202422.0022.0522.0022.0020.673,800
May 17, 202422.0022.0022.0022.0020.6722,800
May 16, 202421.9522.0721.9522.0720.7461,179
May 15, 202422.0022.0022.0022.0020.67-
May 14, 202422.0022.0022.0022.0020.67-
May 13, 202422.3122.3121.8622.0020.671,600
May 10, 202422.3922.5022.2722.5021.143,320
May 9, 202422.5922.5922.5922.5921.23975
May 8, 202422.3122.5922.3122.5921.23700
May 7, 202422.2022.3022.2022.3020.951,713
May 6, 202422.0722.2422.0722.1920.8541,200
May 3, 202422.2822.2822.2822.2820.94-
May 2, 202422.2822.2822.2822.2820.941,863
May 1, 202422.1322.1321.9522.1020.7722,102