PWF.TO - Power Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201832.5532.7632.4032.4032.40579,300
May 24, 201832.4832.6032.3832.6032.60649,200
May 23, 201832.4432.5832.2932.4632.46529,500
May 22, 201832.3032.8332.3032.5632.56853,800
May 18, 201832.4032.4732.2532.2932.29380,400
May 17, 201832.4632.5832.3432.3532.35464,000
May 16, 201832.2532.4832.1332.4632.46684,800
May 15, 201832.1132.3432.1132.2032.20867,100
May 14, 201832.2732.3432.1132.1132.11930,000
May 11, 201832.1932.2432.0932.1732.17591,100
May 10, 201832.4732.4932.0632.1032.10734,300
May 09, 201832.6932.7032.2532.4632.46300,800
May 08, 201832.7332.8032.5032.7232.72423,300
May 07, 201832.7932.9432.7832.8032.80314,200
May 04, 201832.7432.9732.7132.8532.85216,300
May 03, 201832.9433.0032.5932.7632.76591,700
May 02, 201833.2133.2932.9632.9932.99434,100
May 01, 201833.1533.4433.1333.2833.28355,800
Apr 30, 201833.4933.5233.3033.3133.31624,300
Apr 27, 201833.2433.5133.1533.4333.43351,100
Apr 26, 201832.9533.2132.7833.1833.18571,000
Apr 25, 201832.8433.1332.4432.9532.95635,000
Apr 24, 201832.8133.1132.7032.9832.98363,500
Apr 23, 201832.6832.8532.6032.6832.68419,000
Apr 20, 201832.5132.6932.4932.5532.55495,600
Apr 19, 201832.4732.5332.3532.4732.47528,100
Apr 18, 201831.9732.5231.9432.4332.43446,400
Apr 17, 201831.9032.0931.7631.8931.89427,200
Apr 16, 201831.7831.9431.7531.7831.78374,200
Apr 13, 201831.7331.8631.5731.6731.67382,100
Apr 12, 201831.7531.8731.5631.6031.60367,800
Apr 11, 201831.8831.8831.5331.6931.69367,200
Apr 10, 201832.2732.2731.7831.9631.96522,100
Apr 09, 201831.7932.2331.7932.0132.01381,100
Apr 06, 201831.9232.2331.6831.7631.76587,100
Apr 06, 20180.433 Dividend
Apr 05, 201832.2632.6132.2632.5532.12542,800
Apr 04, 201832.0632.2931.7232.2431.81446,100
Apr 03, 201832.0932.4032.0532.2431.81481,800
Apr 02, 201832.2832.3131.9332.0331.60648,500
Mar 29, 201832.1532.5232.0132.2631.83637,200
Mar 28, 201831.7532.3831.6932.1031.67568,700
Mar 27, 201831.6032.0331.5331.7231.30749,600
Mar 26, 201832.2732.3631.5031.5431.121,113,000
Mar 23, 201833.0533.1232.1032.2231.79732,800
Mar 22, 201833.1533.1732.5532.6632.23602,400
Mar 21, 201833.2733.6433.1733.2232.78452,200
Mar 20, 201833.1333.4833.1233.2732.83530,200
Mar 19, 201833.0033.1832.8733.1432.70877,100
Mar 16, 201833.1533.4132.5333.0332.592,202,100
Mar 15, 201833.4833.6133.1233.1632.72465,400
Mar 14, 201833.5033.6533.2933.5033.05353,900
Mar 13, 201833.8733.8933.4633.5033.05289,900
Mar 12, 201833.7033.9733.6233.8633.41516,100
Mar 09, 201833.7133.9133.5333.6633.21419,900
Mar 08, 201833.4133.7433.3633.6733.22318,800
Mar 07, 201833.3133.5133.0033.3932.95502,900
Mar 06, 201833.5333.6333.3733.4332.99505,000
Mar 05, 201833.1433.5933.1433.4533.01336,200
Mar 02, 201832.9133.3332.8933.2832.84580,200
Mar 01, 201833.5033.5432.9433.2032.76461,000
Feb 28, 201833.4233.6133.4233.5033.05761,100
Feb 27, 201833.5633.7133.3133.3232.88341,700
Feb 26, 201833.6833.6933.4033.5733.12308,900
Feb 23, 201833.3633.6533.2833.6133.16281,400
Feb 22, 201833.4833.5633.2433.2732.83388,000
Feb 21, 201833.0433.5933.0433.4232.98421,000
Feb 20, 201833.0633.1132.7932.9832.54341,100
Feb 16, 201832.8033.1732.8033.0932.65270,900
Feb 15, 201832.9433.2032.7032.8732.43276,800
Feb 14, 201832.7632.8932.6032.7932.35601,500
Feb 13, 201832.9032.9532.4832.8232.38407,500
Feb 12, 201832.9333.2132.8532.9632.52405,200
Feb 09, 201833.0633.2132.3532.7432.30477,600
Feb 08, 201832.8033.1532.7933.0232.58531,400
Feb 07, 201832.8333.2132.7933.0332.59498,100
Feb 06, 201832.4832.9331.8132.7832.34706,600
Feb 05, 201833.0133.2932.6532.7632.32400,700
Feb 02, 201833.5733.7533.3233.3732.93361,700
Feb 01, 201833.8833.9633.6033.8333.38397,700
Jan 31, 201834.1434.2033.8533.9333.48474,600
Jan 30, 201834.3034.3034.0034.1433.69309,900
Jan 29, 201834.3334.3934.1534.2733.81226,600
Jan 26, 201834.5134.6134.3334.3833.92209,100
Jan 25, 201834.6534.7034.4434.5134.05425,900
Jan 24, 201834.9134.9734.5434.6734.21267,600
Jan 23, 201834.8234.9434.7134.8834.42212,900
Jan 22, 201834.6334.8734.6334.7834.32191,700
Jan 19, 201834.5134.7634.5034.7334.27226,900
Jan 18, 201834.5434.6734.3534.5334.07696,100
Jan 17, 201834.7634.7634.4834.6134.15375,400
Jan 16, 201834.6134.8134.6134.7934.33349,500
Jan 15, 201834.5034.7834.5034.6534.19122,800
Jan 12, 201834.6734.8134.4734.5034.04322,600
Jan 11, 201834.8634.9834.6234.6934.23284,200
Jan 10, 201834.2134.9734.2134.8034.34356,100
Jan 09, 201834.4534.4634.1834.2933.83309,700
Jan 08, 201834.5734.5734.3834.4033.94312,900
Jan 05, 201834.3234.6034.0034.5934.13301,800
Jan 04, 201834.2634.4034.2134.3033.84337,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...