S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Power Financial Corporation (PWF.PR.H)
Power Financial Corporation (PWF.PR.H) Historical

PWF.PR.H Power Financial Corporation

22.15

-0.30 (-1.34%)

May 21 2024 - Closed

Delayed by 15 minutes

PWF.PR.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	22.45	0.10	0.45%	22.45	22.45	22.45	184
May 16 2024	22.35	-0.02	-0.09%	22.35	22.35	22.35	164,671
May 15 2024	22.37	0.11	0.49%	22.07	22.37	22.07	1,634
May 14 2024	22.26	0.06	0.27%	22.26	22.26	22.26	700
May 13 2024	22.20	0.05	0.23%	22.10	22.20	22.10	1,400
May 10 2024	22.15	0.04	0.18%	22.16	22.16	22.15	900
May 09 2024	22.11	-0.15	-0.67%	22.11	22.11	22.11	100
May 08 2024	22.26	0.00	0.00%	22.26	22.26	22.26	0
May 07 2024	22.26	0.01	0.04%	22.26	22.30	22.26	2,450
May 06 2024	22.25	0.14	0.63%	22.24	22.25	22.24	2,850
May 03 2024	22.11	0.16	0.73%	22.10	22.11	22.05	3,245
May 02 2024	21.95	0.32	1.48%	21.79	21.95	21.78	1,750
May 01 2024	21.63	0.23	1.07%	21.50	21.63	21.50	1,719
Apr 30 2024	21.40	0.07	0.33%	21.40	21.40	21.40	2,725
Apr 29 2024	21.33	0.30	1.43%	21.34	21.34	21.33	600
Apr 26 2024	21.03	0.00	0.00%	21.03	21.03	21.03	0
Apr 25 2024	21.03	0.00	0.00%	21.03	21.03	21.03	0
Apr 24 2024	21.03	-0.09	-0.43%	21.12	21.16	21.03	5,290
Apr 23 2024	21.12	-0.20	-0.94%	21.34	21.34	21.12	3,850
Apr 22 2024	21.32	-0.03	-0.14%	21.36	21.36	21.32	2,000
Apr 19 2024	21.35	-0.18	-0.84%	21.46	21.46	21.35	81,168
Apr 18 2024	21.53	0.02	0.09%	21.48	21.53	21.45	4,146
Apr 17 2024	21.51	0.07	0.33%	21.45	21.51	21.45	3,250
Apr 16 2024	21.44	-0.06	-0.28%	21.43	21.44	21.43	4,209
Apr 15 2024	21.50	-0.30	-1.38%	21.75	21.75	21.50	4,000
Apr 12 2024	21.80	0.00	0.00%	21.80	21.80	21.80	5,000
Apr 11 2024	21.80	0.05	0.23%	21.80	21.80	21.80	35,075
Apr 10 2024	21.75	-0.05	-0.23%	21.81	21.81	21.73	13,400
Apr 09 2024	21.80	-0.02	-0.09%	21.82	21.82	21.80	4,100
Apr 08 2024	21.82	-0.33	-1.49%	21.97	21.97	21.82	8,200
Apr 05 2024	22.15	0.05	0.23%	22.14	22.15	22.14	5,100
Apr 04 2024	22.10	0.05	0.23%	22.10	22.15	22.10	3,100
Apr 03 2024	22.05	-0.04	-0.18%	22.05	22.05	22.05	900
Apr 02 2024	22.09	0.07	0.32%	22.02	22.09	22.02	600
Apr 01 2024	22.02	0.06	0.27%	22.08	22.15	22.02	7,600
Mar 28 2024	21.96	0.00	0.00%	21.96	21.96	21.96	0
Mar 27 2024	21.96	0.00	0.00%	21.96	21.96	21.96	16
Mar 26 2024	21.96	0.01	0.05%	21.95	21.96	21.90	1,200
Mar 25 2024	21.95	-0.01	-0.05%	21.96	21.96	21.95	1,343
Mar 22 2024	21.96	-0.03	-0.14%	21.99	22.05	21.96	13,867
Mar 21 2024	21.99	0.03	0.14%	21.96	21.99	21.96	700
Mar 20 2024	21.96	0.09	0.41%	21.89	21.96	21.89	1,400
Mar 19 2024	21.87	0.05	0.23%	21.85	21.87	21.85	700
Mar 18 2024	21.82	0.00	0.00%	21.82	21.82	21.82	0
Mar 15 2024	21.82	0.12	0.55%	21.72	21.83	21.71	2,200
Mar 14 2024	21.70	-0.05	-0.23%	21.75	21.75	21.70	5,700
Mar 13 2024	21.75	0.10	0.46%	21.70	21.75	21.70	2,156
Mar 12 2024	21.65	-0.14	-0.64%	21.82	21.85	21.65	1,800
Mar 11 2024	21.79	0.09	0.41%	21.74	21.79	21.74	3,500
Mar 08 2024	21.70	0.08	0.37%	21.70	21.70	21.70	1,000
Mar 07 2024	21.62	-0.13	-0.60%	21.63	21.63	21.62	1,282
Mar 06 2024	21.75	0.15	0.69%	21.75	21.77	21.75	1,100
Mar 05 2024	21.60	0.04	0.19%	21.67	21.74	21.60	3,200
Mar 04 2024	21.56	0.00	0.00%	21.56	21.56	21.56	1,600
Mar 01 2024	21.56	-0.07	-0.32%	21.57	21.57	21.56	22,700
Feb 29 2024	21.63	0.07	0.32%	21.58	21.65	21.56	2,519
Feb 28 2024	21.56	0.15	0.70%	21.55	21.56	21.55	2,200
Feb 27 2024	21.41	-0.08	-0.37%	21.50	21.55	21.41	3,316
Feb 26 2024	21.49	-0.16	-0.74%	21.50	21.55	21.49	3,816
Feb 23 2024	21.65	0.00	0.00%	21.64	21.69	21.64	4,870
Feb 22 2024	21.65	0.00	0.00%	21.65	21.65	21.65	0
Feb 21 2024	21.65	0.00	0.00%	21.65	21.65	21.65	0

Power Financial

American Beacon ARK Tran...

ITUBQ396 Ex:38,25

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions