Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PFB Corporation (PFB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.95+0.01 (+0.04%)
At close: 3:50PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202123.9423.9723.9423.9523.9513,200
Nov 25, 202123.9323.9623.9323.9423.945,700
Nov 24, 202123.9623.9723.9623.9623.96500
Nov 23, 202123.9223.9223.9223.9223.924,600
Nov 22, 202123.9123.9723.9023.9223.928,900
Nov 19, 202123.9023.9023.9023.9023.902,200
Nov 18, 202123.9523.9723.9023.9223.9222,100
Nov 17, 202123.9623.9623.9623.9623.963,700
Nov 16, 202124.0824.0823.9623.9823.9852,600
Nov 15, 202124.1524.1923.9124.0724.0760,500
Nov 15, 20213.11 Dividend
Nov 12, 202126.7027.0026.6926.9523.8469,600
Nov 11, 202126.9027.0226.9026.9523.84120,900
Nov 10, 202126.7026.8826.7026.8823.7827,800
Nov 09, 202126.6526.8826.5526.7023.6236,100
Nov 08, 202126.5826.9026.5826.7523.6623,500
Nov 05, 202125.7526.8025.7526.6023.5329,100
Nov 04, 202122.9023.4022.6022.6019.993,400
Nov 03, 202122.6022.7122.6022.7120.09400
Nov 02, 202122.3522.8022.3522.5119.914,500
Nov 01, 202122.4722.8022.1022.8020.174,100
Oct 29, 202122.2722.4022.2722.4019.821,800
Oct 28, 202122.1022.4521.7721.9519.423,000
Oct 27, 202121.8321.9521.7521.9519.426,100
Oct 26, 202121.5521.8121.5021.8119.294,700
Oct 25, 202120.7821.4820.5021.2018.755,900
Oct 22, 202120.1020.1019.5020.0017.693,600
Oct 21, 202120.0020.1019.7320.1017.782,000
Oct 20, 202119.7720.2919.7720.0017.692,500
Oct 19, 202119.7819.7819.7819.7817.50100
Oct 18, 202119.3219.6019.3019.3017.072,200
Oct 15, 202119.3819.4019.3019.3017.071,400
Oct 14, 202119.0019.0319.0019.0016.813,700
Oct 13, 202118.8518.9018.8518.9016.72500
Oct 12, 202118.8918.8918.8518.8916.71800
Oct 08, 202118.6018.9018.5618.9016.722,100
Oct 07, 202118.6018.8818.6018.6016.451,600
Oct 06, 202118.8018.9218.7018.9216.743,100
Oct 05, 202118.9818.9818.7618.8116.64700
Oct 04, 202118.8519.0718.7618.7616.602,300
Oct 01, 202119.0019.3418.8819.3417.11800
Sep 30, 202119.4119.4519.0219.0216.831,900
Sep 29, 202119.0619.4519.0619.4517.21700
Sep 28, 202119.1219.6019.1219.5917.331,800
Sep 27, 202118.9519.4318.9519.1216.91700
Sep 24, 202119.5119.5119.0019.0016.811,300
Sep 23, 202119.6419.6419.6419.6417.37-
Sep 22, 202119.6419.6419.6419.6417.37100
Sep 21, 202119.5019.5019.1019.1016.90300
Sep 20, 202119.5019.5119.5019.5017.252,000
Sep 17, 202119.7820.0019.6819.8417.551,000
Sep 16, 202119.6019.8019.6019.8017.522,500
Sep 15, 202119.1019.1219.1019.1216.91200
Sep 14, 202119.9819.9819.1019.1116.90900
Sep 13, 202119.1519.6519.1519.6517.38300
Sep 10, 202119.3619.3619.1019.1016.9021,400
Sep 09, 202119.2019.2019.2019.2016.982,800
Sep 08, 202119.5019.5019.0019.3717.1312,800
Sep 07, 202120.0020.0019.0019.5017.253,100
Sep 03, 202118.8518.8518.8518.8516.67-
Sep 02, 202119.3519.3518.8518.8516.672,000
Sep 01, 202119.3019.3519.3019.3517.121,000
Aug 31, 202119.5019.5019.2519.2617.041,400
Aug 30, 202120.7920.7919.3519.5017.251,300
Aug 27, 202118.7518.9018.7518.9016.722,200
Aug 26, 202118.8018.8818.5718.6016.451,100
Aug 25, 202119.0019.0018.5518.5716.432,300
Aug 24, 202119.6019.6019.0019.0016.811,200
Aug 23, 202119.5019.5419.0019.4417.202,400
Aug 20, 202118.1519.3518.1519.2617.043,100
Aug 19, 202120.5020.5017.8217.9715.906,300
Aug 18, 202120.7020.7020.2020.2017.872,100
Aug 17, 202120.9520.9620.9520.9618.54400
Aug 16, 202120.5120.5120.5020.5018.13900
Aug 16, 20210.1 Dividend
Aug 13, 202121.0121.0120.5020.5018.051,400
Aug 12, 202121.5021.5020.9820.9818.471,400
Aug 11, 202121.2021.5021.1021.1018.571,600
Aug 10, 202121.9921.9921.0021.1018.572,500
Aug 09, 202122.0522.0521.3021.5018.931,100
Aug 06, 202121.7522.2421.7521.7519.151,000
Aug 05, 202122.1022.1021.5621.7519.152,200
Aug 04, 202122.5222.5222.0622.0819.447,800
Aug 03, 202123.0023.3622.7022.7019.983,500
Jul 30, 202124.5024.5622.5022.7019.988,700
Jul 29, 202124.0125.6124.0125.1622.154,200
Jul 28, 202126.9826.9924.5024.5021.576,000
Jul 27, 202124.5225.8524.5125.8022.715,000
Jul 26, 202124.0324.7524.0324.5821.642,100
Jul 23, 202124.9924.9923.5623.5620.745,300
Jul 22, 202122.5022.5022.0022.5019.816,700
Jul 21, 202121.5322.0321.5321.9019.28900
Jul 20, 202122.2422.2421.8521.8519.23700
Jul 19, 202121.6022.2421.6022.1119.462,300
Jul 16, 202122.0022.0021.7021.8019.193,600
Jul 15, 202122.2422.2422.0522.1019.452,200
Jul 14, 202122.2522.2521.9822.0019.375,200
Jul 13, 202122.0022.2521.7521.7519.152,800
Jul 12, 202121.4921.9921.4921.8919.274,700
Jul 09, 202121.0021.3521.0021.3518.79300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement