U.S. Markets closed

Power Financial Corporation (PWF.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
32.21-0.12 (-0.37%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 201732.3832.3832.0832.2132.21384,020
May 23, 201732.5032.5432.2732.3332.332,354,500
May 19, 201732.3732.4332.2332.3432.34488,900
May 18, 201731.7832.3531.7532.1832.18889,900
May 17, 201732.3132.3531.7531.9131.91820,100
May 16, 201732.8332.8332.4632.5232.52756,100
May 15, 201732.9533.0532.5932.7532.75586,800
May 12, 201733.0633.0732.7732.8932.89618,900
May 11, 201733.4533.4632.9533.0433.04803,300
May 10, 201733.8433.9033.2533.5533.55882,500
May 09, 201734.1734.3934.0034.1534.15395,500
May 08, 201734.2434.5234.0234.4234.42451,700
May 05, 201734.7634.7633.8034.1634.161,117,500
May 04, 201735.0935.1534.6834.7034.70499,400
May 03, 201735.0235.3234.8734.9334.93709,300
May 02, 201735.2935.3535.0035.0635.06886,700
May 01, 201734.7735.3334.7735.3235.32718,800
Apr 28, 201734.7334.9834.6334.6934.69481,500
Apr 27, 201734.8635.1134.5034.7334.73392,100
Apr 26, 201735.0535.2734.8834.9034.90417,400
Apr 25, 201734.8535.1534.8434.9334.93404,900
Apr 24, 201734.8634.8634.6634.7134.71591,200
Apr 21, 201734.2234.4434.1834.2934.291,022,700
Apr 20, 201734.0034.2933.9134.2234.22395,700
Apr 19, 201734.1434.2133.6533.8733.87767,000
Apr 18, 201734.0534.1133.7134.0034.00356,200
Apr 17, 201733.8334.2033.8334.2034.20286,100
Apr 13, 201733.8334.0533.6433.7233.72336,600
Apr 12, 201734.2134.3033.8533.8833.88363,000
Apr 11, 201734.3734.5434.1034.3034.305,455,200
Apr 10, 201734.4934.6034.3134.4234.42855,100
Apr 07, 201734.1934.4834.0034.3334.33615,600
Apr 06, 201734.0634.3834.0034.2034.20647,700
Apr 06, 20170.4125 Dividend
Apr 05, 201735.2835.4034.4334.4934.49888,500
Apr 04, 201734.9135.1734.9135.1635.16367,400
Apr 03, 201735.2335.3834.7534.9934.99429,400
Mar 31, 201735.4135.4135.0735.1735.17456,400
Mar 30, 201735.3335.6035.2435.4035.40449,200
Mar 29, 201735.4035.4835.2135.3435.34371,800
Mar 28, 201735.1935.5335.1835.3835.38506,400
Mar 27, 201735.1335.4234.7235.2735.27658,700
Mar 24, 201736.4636.4635.2235.3735.37803,300
Mar 23, 201735.9036.4335.8836.2336.23566,200
Mar 22, 201735.6135.9135.2135.8935.89744,100
Mar 21, 201736.0336.2535.7235.8735.87608,300
Mar 20, 201736.1736.2536.0036.1036.10368,800
Mar 17, 201736.2936.3135.7136.2636.261,262,500
Mar 16, 201736.2136.3936.1036.2836.28415,100
Mar 15, 201735.9436.2735.9436.0936.09411,700
Mar 14, 201735.9036.1035.8435.9135.91379,300
Mar 13, 201735.6636.0935.6636.0036.00479,200
Mar 10, 201735.5835.7035.4535.6435.64334,000
Mar 09, 201735.4435.6535.3135.4535.45399,900
Mar 08, 201735.5035.8635.3535.3935.39339,400
Mar 07, 201735.4935.5135.2735.5035.50383,100
Mar 06, 201735.2935.5035.1435.4935.49235,900
Mar 03, 201735.2535.5035.0735.4335.43312,300
Mar 02, 201735.3535.6435.1935.2535.25359,200
Mar 01, 201734.9335.3734.9135.3135.31374,300
Feb 28, 201734.9735.0734.4534.4534.45657,200
Feb 27, 201735.0535.1434.6735.0735.07608,400
Feb 24, 201735.2035.2534.9135.1035.10412,200
Feb 23, 201735.7935.9135.3335.4335.43357,200
Feb 22, 201735.2335.8435.2335.7535.75660,000
Feb 21, 201735.6935.6935.1835.3935.39651,700
Feb 17, 201735.5335.6235.4135.6135.61476,800
Feb 16, 201735.5335.7535.4835.5935.59413,200
Feb 15, 201735.2735.6035.2435.5135.51358,200
Feb 14, 201735.1535.3035.0335.2035.20296,900
Feb 13, 201735.1035.3835.1035.1535.15287,700
Feb 10, 201734.7635.0734.7335.0535.05359,900
Feb 09, 201734.6834.8134.4734.6834.68309,500
Feb 08, 201734.5534.6334.2634.6334.63460,600
Feb 07, 201733.5434.8933.5434.7034.70869,500
Feb 06, 201733.5633.6733.3733.4433.44288,200
Feb 03, 201733.7733.7733.4033.6133.61323,100
Feb 02, 201733.5933.8433.4333.6033.60355,800
Feb 01, 201733.9534.0133.3933.6133.61487,200
Jan 31, 201734.0734.2433.3333.8133.81520,400
Jan 30, 201734.4734.4934.0634.1734.17287,200
Jan 27, 201734.9034.9534.5034.5734.57418,200
Jan 26, 201734.8635.1234.7234.9134.91447,400
Jan 25, 201734.1935.1234.1834.7934.791,274,800
Jan 24, 201733.5434.1233.3534.0434.04576,700
Jan 23, 201733.7533.7533.1433.4833.48367,600
Jan 20, 201733.5033.7933.5033.7733.77514,300
Jan 19, 201733.6033.7933.2433.4933.49390,400
Jan 18, 201733.7233.8233.4433.5633.56410,500
Jan 17, 201733.7333.8433.5733.7633.76345,800
Jan 16, 201734.0734.1733.6433.7033.70142,500
Jan 13, 201733.7434.1533.7434.1234.12453,800
Jan 12, 201734.0534.1333.5333.7033.70448,700
Jan 11, 201734.0034.2033.7734.1634.16496,200
Jan 10, 201733.7634.0333.7133.9933.99438,200
Jan 09, 201733.8733.9133.5833.7533.75330,400
Jan 06, 201734.0934.1933.8533.9733.97278,200
Jan 05, 201734.0934.3133.9834.0834.08412,300
Jan 04, 201733.8034.1333.8034.1034.10319,700
Jan 03, 201733.6633.8833.5433.7233.72340,800
*Close price adjusted for dividends and splits.
Loading more data...