S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

PWF.PR.S Power Financial Corporation

18.61

-0.10 (-0.53%)

May 09 2024 - Closed

Delayed by 15 minutes

PWF.PR.S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	18.71	0.00	0.00%	18.71	18.71	18.71	0
May 08 2024	18.71	0.11	0.59%	18.55	18.71	18.55	2,500
May 07 2024	18.60	0.08	0.43%	18.60	18.60	18.60	720
May 06 2024	18.52	0.08	0.43%	18.46	18.60	18.46	2,900
May 03 2024	18.44	0.04	0.22%	18.44	18.44	18.44	100
May 02 2024	18.40	0.20	1.10%	18.42	18.42	18.08	5,185
May 01 2024	18.20	0.28	1.56%	17.90	18.20	17.80	5,300
Apr 30 2024	17.92	0.12	0.67%	17.76	17.92	17.75	11,474
Apr 29 2024	17.80	0.01	0.06%	17.80	17.80	17.80	1,050
Apr 26 2024	17.79	0.21	1.19%	17.69	17.79	17.69	2,193
Apr 25 2024	17.58	0.03	0.17%	17.55	17.60	17.55	2,400
Apr 24 2024	17.55	-0.09	-0.51%	17.49	17.55	17.49	2,872
Apr 23 2024	17.64	0.04	0.23%	17.53	17.64	17.53	4,270
Apr 22 2024	17.60	-0.05	-0.28%	17.74	17.75	17.60	7,442
Apr 19 2024	17.65	-0.35	-1.94%	17.91	17.91	17.65	11,762
Apr 18 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Apr 17 2024	18.00	-0.20	-1.10%	18.01	18.05	18.00	6,200
Apr 16 2024	18.20	0.20	1.11%	17.89	18.20	17.88	6,900
Apr 15 2024	18.00	-0.10	-0.55%	18.11	18.11	18.00	4,516
Apr 12 2024	18.10	-0.01	-0.06%	18.12	18.12	18.10	2,900
Apr 11 2024	18.11	0.01	0.06%	18.30	18.30	18.11	15,304
Apr 10 2024	18.10	-0.23	-1.25%	18.29	18.32	18.10	2,500
Apr 09 2024	18.33	-0.18	-0.97%	18.41	18.41	18.27	6,518
Apr 08 2024	18.51	0.00	0.00%	18.51	18.51	18.51	0
Apr 05 2024	18.51	0.01	0.05%	18.52	18.52	18.51	600
Apr 04 2024	18.50	-0.15	-0.80%	18.50	18.50	18.50	4,340
Apr 03 2024	18.65	0.00	0.00%	18.65	18.65	18.65	1,174
Apr 02 2024	18.65	-0.10	-0.53%	18.62	18.65	18.62	700
Apr 01 2024	18.75	0.00	0.00%	18.64	18.75	18.64	3,540
Mar 28 2024	18.75	0.25	1.35%	18.82	18.82	18.75	780
Mar 27 2024	18.50	0.04	0.22%	18.51	18.51	18.50	600
Mar 26 2024	18.46	-0.10	-0.54%	18.70	18.70	18.46	570
Mar 25 2024	18.56	0.16	0.87%	18.40	18.56	18.40	1,100
Mar 22 2024	18.40	-0.11	-0.59%	18.65	18.66	18.40	8,358
Mar 21 2024	18.51	0.23	1.26%	18.51	18.51	18.51	1,000
Mar 20 2024	18.28	0.00	0.00%	18.28	18.28	18.28	0
Mar 19 2024	18.28	-0.10	-0.54%	18.35	18.35	18.28	1,137
Mar 18 2024	18.38	0.00	0.00%	18.38	18.38	18.38	90
Mar 15 2024	18.38	0.13	0.71%	18.26	18.38	18.25	1,600
Mar 14 2024	18.25	0.00	0.00%	18.25	18.25	18.25	2,913
Mar 13 2024	18.25	0.15	0.83%	18.25	18.25	18.25	400
Mar 12 2024	18.10	-0.10	-0.55%	18.21	18.21	18.10	2,200
Mar 11 2024	18.20	0.10	0.55%	18.20	18.20	18.20	200
Mar 08 2024	18.10	0.00	0.00%	18.10	18.10	18.10	14
Mar 07 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0
Mar 06 2024	18.10	-0.17	-0.93%	18.09	18.10	18.09	1,000
Mar 05 2024	18.27	0.05	0.27%	18.07	18.27	18.07	8,500
Mar 04 2024	18.22	0.17	0.94%	18.20	18.22	18.09	1,400
Mar 01 2024	18.05	-0.21	-1.15%	18.25	18.25	18.05	12,900
Feb 29 2024	18.26	0.20	1.11%	18.16	18.26	18.16	300
Feb 28 2024	18.06	-0.03	-0.17%	18.15	18.15	18.05	2,600
Feb 27 2024	18.09	-0.01	-0.06%	18.06	18.15	18.05	5,665
Feb 26 2024	18.10	0.05	0.28%	18.16	18.16	18.10	13,500
Feb 23 2024	18.05	-0.05	-0.28%	18.28	18.28	18.05	3,896
Feb 22 2024	18.10	-0.17	-0.93%	18.09	18.10	18.09	300
Feb 21 2024	18.27	-0.13	-0.71%	18.27	18.27	18.27	200
Feb 20 2024	18.40	0.24	1.32%	18.04	18.40	18.04	200
Feb 16 2024	18.16	0.06	0.33%	18.24	18.41	18.16	3,700
Feb 15 2024	18.10	0.06	0.33%	18.14	18.30	18.05	1,207
Feb 14 2024	18.04	0.07	0.39%	18.10	18.35	18.01	3,272
Feb 13 2024	17.97	0.00	0.00%	17.97	17.97	17.97	0
Feb 12 2024	17.97	-0.03	-0.17%	18.06	18.06	17.97	1,200

Power Financial

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