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.O)
Power Financial Corporation (PWF.PR.O) Historical

PWF.PR.O Power Financial Corporation

22.35

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

PWF.PR.O Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	22.35	0.00	0.00%	22.35	22.35	22.35	0
May 15 2024	22.35	0.00	0.00%	22.34	22.35	22.34	450
May 14 2024	22.35	0.20	0.90%	22.34	22.39	22.34	4,100
May 13 2024	22.15	0.04	0.18%	22.06	22.15	22.06	1,900
May 10 2024	22.11	0.00	0.00%	22.11	22.11	22.11	50
May 09 2024	22.11	-0.18	-0.81%	22.42	22.45	22.11	4,900
May 08 2024	22.29	-0.16	-0.71%	22.41	22.41	22.17	4,120
May 07 2024	22.45	0.05	0.22%	22.60	22.60	22.45	300
May 06 2024	22.40	0.09	0.40%	22.34	22.45	22.33	1,900
May 03 2024	22.31	0.10	0.45%	22.16	22.35	22.16	3,100
May 02 2024	22.21	0.41	1.88%	21.93	22.21	21.93	2,486
May 01 2024	21.80	0.26	1.21%	21.80	21.80	21.80	100
Apr 30 2024	21.54	0.22	1.03%	21.57	21.57	21.54	2,775
Apr 29 2024	21.32	0.17	0.80%	21.31	21.40	21.31	1,300
Apr 26 2024	21.15	0.00	0.00%	21.15	21.15	21.15	0
Apr 25 2024	21.15	0.00	0.00%	21.13	21.20	21.12	2,500
Apr 24 2024	21.15	-0.11	-0.52%	21.30	21.30	21.15	3,241
Apr 23 2024	21.26	-0.07	-0.33%	21.35	21.35	21.25	34,500
Apr 22 2024	21.33	-0.02	-0.09%	21.35	21.35	21.33	1,465
Apr 19 2024	21.35	-0.25	-1.16%	21.48	21.48	21.35	3,570
Apr 18 2024	21.60	-0.03	-0.14%	21.61	21.61	21.60	1,500
Apr 17 2024	21.63	0.00	0.00%	21.63	21.63	21.63	29
Apr 16 2024	21.63	-0.02	-0.09%	21.60	21.63	21.60	2,120
Apr 15 2024	21.65	-0.11	-0.51%	21.65	21.65	21.65	200
Apr 12 2024	21.76	-0.30	-1.36%	21.95	21.95	21.76	3,305
Apr 11 2024	22.06	-0.06	-0.27%	22.12	22.12	21.99	2,954
Apr 10 2024	22.12	0.02	0.09%	22.06	22.14	21.97	1,800
Apr 09 2024	22.10	0.05	0.23%	22.06	22.15	22.06	5,468
Apr 08 2024	22.05	-0.30	-1.34%	22.10	22.10	22.05	1,300
Apr 05 2024	22.35	0.05	0.22%	22.30	22.35	22.30	2,350
Apr 04 2024	22.30	-0.05	-0.22%	22.30	22.30	22.30	415
Apr 03 2024	22.35	0.00	0.00%	22.35	22.35	22.35	0
Apr 02 2024	22.35	0.10	0.45%	22.35	22.35	22.35	400
Apr 01 2024	22.25	-0.10	-0.45%	22.35	22.35	22.22	1,200
Mar 28 2024	22.35	0.14	0.63%	22.20	22.35	22.20	1,100
Mar 27 2024	22.21	-0.04	-0.18%	22.20	22.30	22.20	1,719
Mar 26 2024	22.25	0.01	0.04%	22.16	22.25	22.16	1,100
Mar 25 2024	22.24	0.09	0.41%	22.23	22.24	22.23	1,600
Mar 22 2024	22.15	-0.05	-0.23%	22.24	22.29	22.15	8,200
Mar 21 2024	22.20	0.03	0.14%	22.20	22.20	22.20	300
Mar 20 2024	22.17	0.06	0.27%	22.17	22.17	22.17	100
Mar 19 2024	22.11	0.03	0.14%	22.05	22.14	22.05	1,200
Mar 18 2024	22.08	0.03	0.14%	22.05	22.08	22.05	700
Mar 15 2024	22.05	0.15	0.68%	22.00	22.05	22.00	6,600
Mar 14 2024	21.90	-0.05	-0.23%	21.89	21.90	21.78	2,435
Mar 13 2024	21.95	0.00	0.00%	21.95	21.95	21.95	0
Mar 12 2024	21.95	0.15	0.69%	21.96	21.96	21.95	800
Mar 11 2024	21.80	0.00	0.00%	21.80	21.80	21.80	90
Mar 08 2024	21.80	0.00	0.00%	21.80	21.80	21.80	0
Mar 07 2024	21.80	0.03	0.14%	21.80	21.80	21.80	19,900
Mar 06 2024	21.77	-0.03	-0.14%	21.85	21.85	21.72	17,900
Mar 05 2024	21.80	0.00	0.00%	21.92	21.92	21.80	5,810
Mar 04 2024	21.80	0.06	0.28%	21.80	21.80	21.79	2,100
Mar 01 2024	21.74	-0.02	-0.09%	21.75	21.90	21.74	2,143
Feb 29 2024	21.76	-0.04	-0.18%	21.94	21.94	21.76	1,250
Feb 28 2024	21.80	0.05	0.23%	21.77	21.80	21.75	5,500
Feb 27 2024	21.75	-0.04	-0.18%	21.76	21.78	21.75	1,400
Feb 26 2024	21.79	-0.11	-0.50%	22.07	22.07	21.79	2,600
Feb 23 2024	21.90	-0.08	-0.36%	21.91	21.91	21.90	430
Feb 22 2024	21.98	0.20	0.92%	21.75	21.98	21.75	700
Feb 21 2024	21.78	-0.02	-0.09%	21.80	21.80	21.75	900
Feb 20 2024	21.80	-0.19	-0.86%	21.79	21.80	21.79	810

Power Financial

BlackRock Institutional ...

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