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

Power Financial Corporation (PWF-PT.TO)

Compare
22.60
-0.09
(-0.40%)
At close: March 12 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202522.6022.6022.6022.6022.60100
Mar 11, 202522.6922.6922.6922.6922.69100
Mar 10, 202523.1023.1022.6622.6622.661,000
Mar 7, 202523.0423.0423.0423.0423.04400
Mar 6, 202523.0423.0423.0423.0423.041,079
Mar 5, 202523.1023.1023.0123.0623.0699,421
Mar 4, 202523.1223.1223.0123.0123.0126,200
Mar 3, 202523.2023.2023.1223.2023.202,550
Feb 28, 202523.2123.2123.2023.2023.20200
Feb 27, 202523.1323.2023.1123.1123.111,200
Feb 26, 202523.1023.2523.1023.1123.111,277
Feb 25, 202523.1523.2523.1023.1023.1010,500
Feb 24, 202523.1523.2023.1123.1123.11800
Feb 21, 202523.2023.2523.1023.1123.112,300
Feb 20, 202523.1023.1523.1023.1023.1012,107
Feb 19, 202523.1223.2923.0923.1223.122,605
Feb 18, 202523.4023.4023.1223.1223.12700
Feb 14, 202523.1123.3823.1123.3823.383,329
Feb 13, 202523.0123.0123.0123.0123.01-
Feb 12, 202523.2523.2623.0123.0123.014,180
Feb 11, 202523.0023.0023.0023.0023.00200
Feb 10, 202522.9622.9722.9622.9622.96900
Feb 7, 202523.0623.2022.9622.9722.971,500
Feb 6, 202523.3323.3323.0423.0423.04829
Feb 5, 202523.1023.1023.1023.1023.101,500
Feb 4, 202523.0423.0423.0423.0423.04-
Feb 3, 202522.8623.0622.8623.0423.04550
Jan 31, 202523.1823.2323.0023.2323.239,244
Jan 30, 202523.0823.0823.0323.0323.036,404
Jan 29, 202523.2123.2123.1023.1023.106,200
Jan 28, 202523.0723.1523.0723.1023.1016,800
Jan 27, 202523.0523.0523.0523.0523.05-
Jan 24, 202523.1523.1523.0523.0523.0541,500
Jan 23, 202523.0523.0523.0523.0523.05-
Jan 22, 202523.1523.1523.0523.0523.0575,327
Jan 21, 202523.0523.0523.0523.0523.05800
Jan 20, 202522.9922.9922.9922.9922.99-
Jan 17, 202522.9922.9922.9922.9922.993,304
Jan 16, 202522.8823.0022.8822.9922.996,739
Jan 15, 202522.8822.8822.7522.7622.761,200
Jan 14, 202522.7522.8522.7522.8522.851,300
Jan 13, 202522.7522.7522.7522.7522.75600
Jan 10, 2025 0.35 Dividend
Jan 10, 202522.8522.8822.7522.8522.855,950
Jan 9, 202522.9223.1022.8523.1022.751,600
Jan 8, 202523.0223.1622.9123.1622.812,790
Jan 7, 202522.9222.9222.9222.9222.57-
Jan 6, 202522.9222.9222.9222.9222.57200
Jan 3, 202522.9722.9722.9122.9122.56200
Jan 2, 202522.9923.0022.9822.9822.63400
Dec 31, 202422.6722.9922.6722.9922.642,850
Dec 30, 202422.7523.0022.7523.0022.651,300
Dec 27, 202422.9922.9922.9922.9922.64200
Dec 24, 202422.7622.7622.6522.6522.311,074
Dec 23, 202422.6022.8022.5922.8022.452,400
Dec 20, 202423.0023.0022.9922.9922.641,200
Dec 19, 202422.8522.8522.8522.8522.50300
Dec 18, 202422.8522.8522.6522.6522.311,500
Dec 17, 202422.8223.0622.8222.8622.514,200
Dec 16, 202422.7022.8022.7022.8022.4540,202
Dec 13, 202422.7022.7022.5022.6522.311,000
Dec 12, 202422.7022.7022.7022.7022.36300
Dec 11, 202423.0323.0322.8522.8522.501,402
Dec 10, 202422.6622.6622.6522.6522.313,925
Dec 9, 202422.6622.6622.6622.6622.32100
Dec 6, 202422.8022.9022.8022.9022.5526,200
Dec 5, 202422.7522.8022.7522.7522.411,400
Dec 4, 202422.7522.7522.7522.7522.41100
Dec 3, 202422.4322.5122.4322.5122.17200
Dec 2, 202423.0023.0022.7522.8022.456,204
Nov 29, 202422.7923.0022.7923.0022.651,134
Nov 28, 202422.5022.7922.5022.7922.451,167
Nov 27, 202422.5122.7422.5122.7422.40600
Nov 26, 202422.4022.4022.3022.3722.031,450
Nov 25, 202422.2722.4522.2722.4522.114,494
Nov 22, 202422.1222.1222.1222.1221.79100
Nov 21, 202422.1022.1022.0222.1021.7749,450
Nov 20, 202422.0722.0722.0722.0721.7414,004
Nov 19, 202422.1022.1022.0222.0221.692,400
Nov 18, 202422.1022.1022.1022.1021.77200
Nov 15, 202422.0622.0621.7522.0521.722,698
Nov 14, 202422.2522.2522.2522.2521.913,300
Nov 13, 202422.2522.2522.2422.2421.90700
Nov 12, 202422.0422.4022.0422.4022.065,500
Nov 11, 202422.1022.1022.1022.1021.77-
Nov 8, 202422.1522.1522.1022.1021.7725,101
Nov 7, 202422.1822.1822.0622.0921.761,500
Nov 6, 202422.2122.2522.2122.2121.87800
Nov 5, 202422.0722.0722.0722.0721.74-
Nov 4, 202422.0722.0722.0722.0721.74500
Nov 1, 202422.3022.3022.3022.3021.96100
Oct 31, 202422.1222.2022.1222.2021.861,170
Oct 30, 202422.2022.2322.1022.2321.894,704
Oct 29, 202422.2422.4022.2422.4022.062,700
Oct 28, 202422.1022.4022.1022.1521.812,037
Oct 25, 202421.9222.2521.9222.2521.9123,943
Oct 24, 202422.1022.1022.1022.1021.771,400
Oct 23, 202422.1022.2622.0022.0021.6717,600
Oct 22, 202422.3022.3022.0022.0021.671,200
Oct 21, 202422.4722.4722.1622.1621.822,466
Oct 18, 202422.4822.4822.4322.4322.092,328
Oct 17, 202422.5022.5022.5022.5022.16568
Oct 16, 202422.2022.2022.2022.2021.861,226
Oct 15, 202422.2022.2022.2022.2021.861,500
Oct 11, 202422.3722.3722.2522.2521.914,000
Oct 10, 2024 0.35 Dividend
Oct 10, 202422.5522.5522.0622.3221.98800
Oct 9, 202422.9022.9022.9022.9022.21800
Oct 8, 202422.9022.9022.9022.9022.21600
Oct 7, 202422.9122.9122.9022.9022.213,300
Oct 4, 202422.8523.0022.8523.0022.317,200
Oct 3, 202422.8822.8822.8822.8822.19500
Oct 2, 202422.8522.8922.7822.8922.2020,700
Oct 1, 202422.8022.8022.8022.8022.11200
Sep 30, 202422.8122.9922.8022.9922.303,837
Sep 27, 202422.8522.8522.8522.8522.16-
Sep 26, 202422.8522.8522.8522.8522.16300
Sep 25, 202422.8722.9522.8522.8522.161,687
Sep 24, 202422.8622.8622.8622.8622.1720,000
Sep 23, 202423.0023.0522.9522.9522.261,100
Sep 20, 202422.7123.0022.7023.0022.315,750
Sep 19, 202422.7022.7022.7022.7022.01-
Sep 18, 202422.8122.8122.6222.7022.013,325
Sep 17, 202422.8222.8222.6222.7522.064,500
Sep 16, 202422.8122.8122.6122.6121.932,600
Sep 13, 202422.8222.8222.7622.7622.072,100
Sep 12, 202422.8122.8522.8122.8422.152,100
Sep 11, 202422.8022.8422.8022.8422.154,600
Sep 10, 202422.8522.8522.7522.7522.061,300
Sep 9, 202422.9222.9222.9222.9222.23100
Sep 6, 202422.9822.9822.9222.9222.23600
Sep 5, 202423.0523.0522.9523.0422.3419,364
Sep 4, 202422.8623.0022.8123.0022.3114,100
Sep 3, 202422.9122.9122.9122.9122.22-
Aug 30, 202422.9122.9122.9122.9122.22100
Aug 29, 202422.9022.9022.8422.8922.203,019
Aug 28, 202422.9522.9522.6122.8822.197,472
Aug 27, 202422.8622.9122.5422.5521.8710,340
Aug 26, 202422.4822.9722.4822.6121.939,495
Aug 23, 202422.1522.4922.1522.4921.819,636
Aug 22, 202422.0622.1322.0622.1321.461,500
Aug 21, 202422.2922.2922.2922.2921.62500
Aug 20, 202422.1622.2122.1522.1521.482,183
Aug 19, 202422.2022.2022.2022.2021.53-
Aug 16, 202422.2022.2022.2022.2021.53830
Aug 15, 202422.0522.1422.0522.1421.4710,100
Aug 14, 202422.0822.0822.0822.0821.411,500
Aug 13, 202422.0222.0222.0222.0221.36-
Aug 12, 202422.0222.0222.0222.0221.36300
Aug 9, 202422.1022.1022.0022.0021.3410,350
Aug 8, 202422.0522.0522.0522.0521.3820,000
Aug 7, 202422.2022.2021.9822.0521.38106,900
Aug 6, 202422.1122.1122.0022.0221.362,400
Aug 2, 202422.2222.2922.0522.2921.627,200
Aug 1, 202422.2022.2722.2022.2721.6024,870
Jul 31, 202422.0522.3422.0522.2621.5915,536
Jul 30, 202422.0722.1422.0022.1421.471,101
Jul 29, 202422.1622.1622.0522.0521.388,375
Jul 26, 202422.3022.3022.1522.1521.484,826
Jul 25, 202422.2022.2022.2022.2021.531,200
Jul 24, 202422.2522.2522.2522.2521.5817,900
Jul 23, 202422.3522.3522.2522.2521.58900
Jul 22, 202422.2122.2522.2122.2321.551,800
Jul 19, 202422.1522.1522.1522.1521.483,139
Jul 18, 202422.0022.1522.0022.1521.487,625
Jul 17, 202421.7522.0021.7522.0021.341,700
Jul 16, 202421.7021.7021.7021.7021.05-
Jul 15, 202421.7521.9021.6921.7021.056,600
Jul 12, 202421.7521.7521.7521.7521.09200
Jul 11, 202421.9021.9021.9021.9021.241,500
Jul 10, 2024 0.35 Dividend
Jul 10, 202422.2022.2022.2022.2021.53150
Jul 9, 202422.1522.2021.9422.2021.19850
Jul 8, 202421.8522.0321.8522.0321.0320,688
Jul 5, 202421.8021.8021.8021.8020.81-
Jul 4, 202422.2022.2021.6721.8020.8112,100
Jul 3, 202422.0022.0022.0022.0021.00-
Jul 2, 202422.0022.0022.0022.0021.00420
Jun 28, 202422.0122.0822.0022.0821.083,022
Jun 27, 202422.1522.1522.1522.1521.14229
Jun 26, 202421.7522.1421.7522.1421.133,350
Jun 25, 202422.1822.1821.7221.7220.732,067
Jun 24, 202421.6521.6521.6521.6520.6720,000
Jun 21, 202421.5921.5921.5921.5920.61-
Jun 20, 202421.2021.8021.2021.5920.6134,500
Jun 19, 202421.5021.5021.2021.2520.2877,916
Jun 18, 202421.5421.8121.5221.5220.5426,200
Jun 17, 202421.5021.5621.3521.3520.388,193
Jun 14, 202421.7021.7021.5021.5020.521,900
Jun 13, 202421.8521.8521.5621.7020.71110,859
Jun 12, 202421.9122.0521.8521.9420.94198,400
Jun 11, 202421.9921.9921.9021.9220.924,300
Jun 10, 202421.7322.0021.7322.0021.0020,000
Jun 7, 202421.8321.8521.7121.7120.727,600
Jun 6, 202421.8421.9021.8321.8320.845,500
Jun 5, 202422.0822.0821.8021.8020.814,214
Jun 4, 202422.0822.0922.0822.0921.09400
Jun 3, 202422.0722.0722.0522.0521.0549,400
May 31, 202422.0722.0722.0722.0721.07400
May 30, 202422.0822.0822.0722.0721.071,200
May 29, 202422.0722.0722.0722.0721.07400
May 28, 202422.2522.2522.0822.0821.0825,400
May 27, 202422.2022.2522.0622.2521.244,966
May 24, 202422.0622.0622.0622.0621.06600
May 23, 202422.1122.2522.1122.2521.244,734
May 22, 202422.0022.0221.9621.9920.9924,296
May 21, 202422.0022.0522.0022.0021.003,800
May 17, 202422.0022.0022.0022.0021.0022,800
May 16, 202421.9522.0721.9522.0721.0761,179
May 15, 202422.0022.0022.0022.0021.00-
May 14, 202422.0022.0022.0022.0021.00-
May 13, 202422.3122.3121.8622.0021.001,600
May 10, 202422.3922.5022.2722.5021.483,320
May 9, 202422.5922.5922.5922.5921.56975
May 8, 202422.3122.5922.3122.5921.56700
May 7, 202422.2022.3022.2022.3021.291,713
May 6, 202422.0722.2422.0722.1921.1841,200
May 3, 202422.2822.2822.2822.2821.27-
May 2, 202422.2822.2822.2822.2821.271,863
May 1, 202422.1322.1321.9522.1021.1022,102
Apr 30, 202421.9522.2021.9522.0921.09118,494
Apr 29, 202421.9821.9821.9821.9820.98100
Apr 26, 202421.9521.9721.7421.7520.767,836
Apr 25, 202421.8021.8921.7821.7820.791,400
Apr 24, 202421.7721.8121.7521.7520.762,994
Apr 23, 202421.9721.9721.7421.8320.842,700
Apr 22, 202421.9922.1021.8521.8520.86233,257
Apr 19, 202422.2122.2121.6321.6320.6523,613
Apr 18, 202422.2122.4322.2022.3121.3042,800
Apr 17, 202422.2522.2522.2022.2021.1970,200
Apr 16, 202422.1922.4522.1922.3221.3071,400
Apr 15, 202422.3622.3622.0022.0021.00153,400
Apr 12, 202422.3022.3722.0122.0121.011,420
Apr 11, 202422.2822.2822.2822.2821.272,400
Apr 10, 202422.2322.4322.2322.4321.413,486
Apr 9, 202422.3022.4522.2522.3921.375,100
Apr 8, 2024 0.35 Dividend
Apr 8, 202422.3022.4522.2822.4521.431,300
Apr 5, 202422.2322.2722.2322.2720.92600
Apr 4, 202422.1722.2322.1722.2320.8918,400
Apr 3, 202422.2522.2522.1722.1720.8313,300
Apr 2, 202422.1422.1422.1022.1020.76300
Apr 1, 202422.1222.1222.1222.1220.78-
Mar 28, 202422.1522.2522.1222.1220.7836,063
Mar 27, 202422.1522.1522.1522.1520.813,300
Mar 26, 202422.1822.1822.1522.1520.811,300
Mar 25, 202422.2122.2122.2122.2120.873,300
Mar 22, 202422.1022.1122.1022.1020.761,020
Mar 21, 202422.0622.2522.0622.2520.914,252
Mar 20, 202422.1022.1022.0022.1020.7656,700
Mar 19, 202421.8521.8521.8521.8520.531,700
Mar 18, 202421.8522.0521.8521.8520.534,400
Mar 15, 202421.4921.7121.4921.5520.255,200
Mar 14, 202421.3021.6121.3021.6120.303,800
Mar 13, 202421.2421.2521.0921.0919.821,500
Mar 12, 202420.8020.8020.8020.8019.5425,000

Related Tickers

PWCDF Power Corporation of Canada
33.50
+0.15%
 
GWO.TO Great-West Lifeco Inc.
51.13
+0.02%
 
POW.TO Power Corporation of Canada
48.22
+0.12%
 
MFC.TO Manulife Financial Corporation
42.06
+1.86%