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

PWF.PR.T Power Financial Corporation

21.30

0.05 (0.24%)

Last Updated: 09:31:09

Delayed by 15 minutes

PWF.PR.T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	21.25	-0.27	-1.25%	21.50	21.50	21.20	77,916
Jun 18 2024	21.52	0.17	0.80%	21.54	21.80	21.52	26,200
Jun 17 2024	21.35	-0.15	-0.70%	21.50	21.56	21.35	8,193
Jun 14 2024	21.50	-0.20	-0.92%	21.70	21.70	21.50	1,900
Jun 13 2024	21.70	-0.24	-1.09%	21.85	21.85	21.56	110,859
Jun 12 2024	21.94	0.02	0.09%	21.91	21.94	21.85	198,400
Jun 11 2024	21.92	-0.08	-0.36%	21.99	21.99	21.92	4,300
Jun 10 2024	22.00	0.29	1.34%	21.73	22.00	21.73	20,000
Jun 07 2024	21.71	-0.12	-0.55%	21.83	21.83	21.71	7,600
Jun 06 2024	21.83	0.03	0.14%	21.84	21.90	21.83	5,500
Jun 05 2024	21.80	-0.29	-1.31%	22.08	22.08	21.80	4,214
Jun 04 2024	22.09	0.04	0.18%	22.08	22.09	22.08	400
Jun 03 2024	22.05	-0.02	-0.09%	22.07	22.07	22.05	49,400
May 31 2024	22.07	0.00	0.00%	22.07	22.07	22.07	400
May 30 2024	22.07	0.00	0.00%	22.08	22.08	22.07	1,200
May 29 2024	22.07	-0.01	-0.05%	22.07	22.07	22.07	400
May 28 2024	22.08	-0.17	-0.76%	22.25	22.25	22.08	25,400
May 27 2024	22.25	0.19	0.86%	22.20	22.25	22.06	4,966
May 24 2024	22.06	-0.19	-0.85%	22.06	22.06	22.06	600
May 23 2024	22.25	0.26	1.18%	22.11	22.25	22.11	4,734
May 22 2024	21.99	-0.01	-0.05%	22.00	22.00	21.96	24,296
May 21 2024	22.00	0.00	0.00%	22.00	22.00	22.00	3,800
May 17 2024	22.00	-0.07	-0.32%	22.00	22.00	22.00	22,800
May 16 2024	22.07	0.07	0.32%	21.95	22.07	21.95	61,179
May 15 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0
May 14 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0
May 13 2024	22.00	-0.50	-2.22%	22.31	22.31	22.00	1,600
May 10 2024	22.50	-0.09	-0.40%	22.39	22.50	22.27	3,320
May 09 2024	22.59	0.00	0.00%	22.59	22.59	22.59	975
May 08 2024	22.59	0.29	1.30%	22.31	22.59	22.31	700
May 07 2024	22.30	0.11	0.50%	22.20	22.30	22.20	1,713
May 06 2024	22.19	-0.09	-0.40%	22.07	22.24	22.07	41,200
May 03 2024	22.28	0.00	0.00%	22.28	22.28	22.28	0
May 02 2024	22.28	0.18	0.81%	22.28	22.28	22.28	1,863
May 01 2024	22.10	0.01	0.05%	22.13	22.13	21.95	22,102
Apr 30 2024	22.09	0.11	0.50%	21.95	22.20	21.95	118,494
Apr 29 2024	21.98	0.23	1.06%	21.98	21.98	21.98	100
Apr 26 2024	21.75	-0.03	-0.14%	21.95	21.95	21.75	7,836
Apr 25 2024	21.78	0.03	0.14%	21.80	21.80	21.78	1,400
Apr 24 2024	21.75	-0.08	-0.37%	21.77	21.80	21.75	2,994
Apr 23 2024	21.83	-0.02	-0.09%	21.97	21.97	21.74	2,700
Apr 22 2024	21.85	0.22	1.02%	21.99	21.99	21.85	233,257
Apr 19 2024	21.63	-0.68	-3.05%	22.21	22.21	21.63	23,613
Apr 18 2024	22.31	0.11	0.50%	22.21	22.31	22.20	42,800
Apr 17 2024	22.20	-0.12	-0.54%	22.25	22.25	22.20	70,200
Apr 16 2024	22.32	0.32	1.45%	22.19	22.45	22.19	71,400
Apr 15 2024	22.00	-0.01	-0.05%	22.36	22.36	22.00	153,400
Apr 12 2024	22.01	-0.27	-1.21%	22.30	22.30	22.01	1,420
Apr 11 2024	22.28	-0.15	-0.67%	22.28	22.28	22.28	2,400
Apr 10 2024	22.43	0.04	0.18%	22.23	22.43	22.23	3,486
Apr 09 2024	22.39	-0.06	-0.27%	22.30	22.45	22.25	5,100
Apr 08 2024	22.45	0.18	0.81%	22.30	22.45	22.28	1,300
Apr 05 2024	22.27	0.04	0.18%	22.23	22.27	22.23	600
Apr 04 2024	22.23	0.06	0.27%	22.17	22.23	22.17	18,400
Apr 03 2024	22.17	0.07	0.32%	22.25	22.25	22.17	13,300
Apr 02 2024	22.10	-0.02	-0.09%	22.14	22.14	22.10	300
Apr 01 2024	22.12	0.00	0.00%	22.12	22.12	22.12	0
Mar 28 2024	22.12	-0.03	-0.14%	22.15	22.25	22.12	36,063
Mar 27 2024	22.15	0.00	0.00%	22.15	22.15	22.15	3,300
Mar 26 2024	22.15	-0.06	-0.27%	22.18	22.18	22.15	1,300
Mar 25 2024	22.21	0.11	0.50%	22.21	22.21	22.21	3,300
Mar 22 2024	22.10	-0.15	-0.67%	22.10	22.10	22.10	1,020

Power Financial

Vontobel Financial Produ...

Coppercorp Resources

INTESA SANPAOLO

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