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

PWF.PR.K Power Financial Corporation

18.90

-0.21 (-1.10%)

Jun 14 2024 - Closed

Delayed by 15 minutes

PWF.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	18.90	-0.21	-1.10%	19.12	19.12	18.90	4,663
Jun 13 2024	19.11	-0.22	-1.14%	19.22	19.22	19.11	2,400
Jun 12 2024	19.33	0.10	0.52%	19.11	19.35	19.11	1,950
Jun 11 2024	19.23	-0.03	-0.16%	19.23	19.23	19.23	500
Jun 10 2024	19.26	0.03	0.16%	19.30	19.30	19.26	300
Jun 07 2024	19.23	-0.03	-0.16%	19.17	19.23	19.17	200
Jun 06 2024	19.26	-0.09	-0.47%	19.26	19.26	19.25	600
Jun 05 2024	19.35	0.11	0.57%	19.35	19.45	19.35	44,367
Jun 04 2024	19.24	-0.01	-0.05%	19.29	19.30	19.20	32,200
Jun 03 2024	19.25	-0.01	-0.05%	19.25	19.25	19.25	400
May 31 2024	19.26	-0.12	-0.62%	19.26	19.26	19.26	400
May 30 2024	19.38	-0.02	-0.10%	19.38	19.38	19.38	100
May 29 2024	19.40	0.08	0.41%	19.40	19.40	19.40	200
May 28 2024	19.32	-0.05	-0.26%	19.40	19.40	19.32	107,734
May 27 2024	19.37	0.07	0.36%	19.25	19.37	19.25	12,571
May 24 2024	19.30	-0.03	-0.16%	19.29	19.30	19.29	8,900
May 23 2024	19.33	0.24	1.26%	19.17	19.33	19.17	4,510
May 22 2024	19.09	-0.05	-0.26%	19.19	19.22	19.09	3,120
May 21 2024	19.14	-0.06	-0.31%	19.04	19.15	19.04	2,100
May 17 2024	19.20	-0.10	-0.52%	19.22	19.25	19.20	960
May 16 2024	19.30	0.11	0.57%	19.30	19.30	19.30	1,100
May 15 2024	19.19	0.00	0.00%	19.19	19.19	19.19	0
May 14 2024	19.19	0.08	0.42%	19.19	19.19	19.14	9,500
May 13 2024	19.11	-0.05	-0.26%	19.11	19.18	19.08	1,300
May 10 2024	19.16	0.04	0.21%	19.11	19.16	19.11	1,340
May 09 2024	19.12	-0.03	-0.16%	19.17	19.17	19.12	4,400
May 08 2024	19.15	0.02	0.10%	19.02	19.15	19.02	8,645
May 07 2024	19.13	0.10	0.53%	18.67	19.14	18.67	2,450
May 06 2024	19.03	0.08	0.42%	18.99	19.13	18.99	15,800
May 03 2024	18.95	0.19	1.01%	18.95	18.95	18.95	1,200
May 02 2024	18.76	0.11	0.59%	18.65	18.76	18.59	17,581
May 01 2024	18.65	0.32	1.75%	18.34	18.65	18.34	1,498
Apr 30 2024	18.33	0.12	0.66%	18.25	18.33	18.25	4,559
Apr 29 2024	18.21	0.15	0.83%	18.30	18.33	18.21	3,651
Apr 26 2024	18.06	0.00	0.00%	18.06	18.06	18.06	0
Apr 25 2024	18.06	0.00	0.00%	18.06	18.06	18.05	900
Apr 24 2024	18.06	0.01	0.06%	18.22	18.22	18.06	1,870
Apr 23 2024	18.05	-0.10	-0.55%	18.08	18.08	18.05	1,700
Apr 22 2024	18.15	-0.08	-0.44%	18.15	18.15	18.13	1,486
Apr 19 2024	18.23	-0.17	-0.92%	18.36	18.36	18.23	12,042
Apr 18 2024	18.40	-0.10	-0.54%	18.40	18.40	18.40	1,000
Apr 17 2024	18.50	0.00	0.00%	18.50	18.50	18.50	2,600
Apr 16 2024	18.50	0.05	0.27%	18.39	18.50	18.37	1,600
Apr 15 2024	18.45	-0.16	-0.86%	18.57	18.57	18.45	25,100
Apr 12 2024	18.61	0.01	0.05%	18.60	18.61	18.60	800
Apr 11 2024	18.60	-0.05	-0.27%	18.60	18.60	18.60	200
Apr 10 2024	18.65	-0.22	-1.17%	18.72	18.83	18.63	15,989
Apr 09 2024	18.87	0.16	0.86%	18.93	18.93	18.79	700
Apr 08 2024	18.71	-0.32	-1.68%	18.76	18.76	18.71	3,600
Apr 05 2024	19.03	-0.04	-0.21%	19.03	19.03	19.03	800
Apr 04 2024	19.07	0.00	0.00%	18.99	19.07	18.98	1,557
Apr 03 2024	19.07	-0.03	-0.16%	19.04	19.18	19.04	3,740
Apr 02 2024	19.10	-0.05	-0.26%	19.15	19.15	19.06	26,000
Apr 01 2024	19.15	-0.16	-0.83%	19.32	19.32	19.15	800
Mar 28 2024	19.31	0.16	0.84%	19.15	19.31	19.15	6,857
Mar 27 2024	19.15	0.07	0.37%	19.14	19.15	19.14	3,167
Mar 26 2024	19.08	0.08	0.42%	19.11	19.11	19.06	5,292
Mar 25 2024	19.00	0.10	0.53%	18.95	19.00	18.95	1,100
Mar 22 2024	18.90	-0.07	-0.37%	19.00	19.02	18.90	6,409
Mar 21 2024	18.97	0.11	0.58%	18.97	18.97	18.97	600
Mar 20 2024	18.86	0.01	0.05%	18.82	18.87	18.81	12,300
Mar 19 2024	18.85	-0.02	-0.11%	18.84	18.86	18.84	2,700

Power Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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