Skip to main content
logo
Power Financial Corporation (TSX:PWF.PRL)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
22.62
-0.13 (-0.57%)
At close: Aug 29, 2025

Power Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202522.6822.7022.6222.6222.62-0.57%3,964
Aug 28, 202522.7522.7522.7522.7522.750.22%100
Aug 27, 202522.7022.7022.7022.7022.700.13%600
Aug 26, 202522.7522.7522.6722.6722.67-0.57%2,381
Aug 25, 202522.5522.8022.5522.8022.801.20%29,696
Aug 19, 202522.5322.5322.5322.5322.530.13%25,000
Aug 18, 202522.5022.5022.5022.5022.500.09%50,000
Aug 11, 202522.4822.4822.4822.4822.480.31%4,600
Aug 8, 202522.2722.4522.2722.4122.410.27%1,900
Aug 7, 202522.3422.3822.3422.3522.35-0.09%858
Aug 6, 202522.3722.3722.3722.3722.370.22%400
Aug 5, 202522.3222.3222.3222.3222.32-101
Aug 1, 202522.2222.3722.2122.3222.32-0.04%1,000
Jul 31, 202522.1822.3322.1722.3322.330.95%800
Jul 30, 202522.1522.1622.1122.1222.12-0.23%1,300
Jul 29, 202522.2622.2622.1722.1722.17-0.40%2,800
Jul 24, 202522.2522.2622.2522.2622.260.23%700
Jul 23, 202522.2022.2522.1922.2122.210.05%2,100
Jul 22, 202522.1922.2022.1922.2022.20-2,600
Jul 18, 202521.9622.2021.9622.2022.200.82%13,223
Jul 16, 202522.0222.0222.0222.0222.020.50%100
Jul 15, 202521.9121.9121.9121.9121.91-300
Jul 14, 202521.9121.9121.9121.9121.91-0.09%275
Jul 11, 202521.9621.9621.9321.9321.93-0.23%4,521
Jul 10, 202521.9521.9821.9421.9821.98-0.90%2,100
Jul 9, 202522.1722.1822.1022.1821.860.14%2,200
Jul 8, 202522.2122.2122.1522.1521.830.09%700
Jul 7, 202522.0822.1422.0822.1321.810.14%1,100
Jul 3, 202522.1022.1022.1022.1021.78-0.14%2,000
Jul 2, 202522.1222.1322.1222.1321.810.14%200
Jun 30, 202522.0222.1022.0222.1021.780.36%2,991
Jun 27, 202521.8222.0221.8222.0221.700.87%1,409
Jun 26, 202521.8321.8321.8321.8321.520.05%837
Jun 25, 202521.8321.8321.8221.8221.51-0.18%1,000
Jun 24, 202521.7621.8621.7621.8621.551.34%1,200
Jun 19, 202521.6421.6421.5721.5721.26-0.46%1,000
Jun 18, 202521.6821.6821.6721.6721.36-600
Jun 16, 202521.9921.9921.6721.6721.36-0.32%1,400
Jun 13, 202521.7421.7421.7421.7421.430.05%100
Jun 12, 202521.6821.7721.6021.7321.420.28%4,120
Jun 9, 202521.8221.8221.6521.6721.360.09%1,700
Jun 6, 202521.7321.8421.6521.6521.34-0.14%1,400
Jun 5, 202521.6821.6821.6821.6821.37-0.23%300
Jun 4, 202521.7121.7321.6321.7321.420.51%1,511
Jun 3, 202521.5321.6421.5321.6221.310.89%2,600
Jun 2, 202521.4021.4321.4021.4321.12-0.65%500
May 30, 202521.5721.5721.5721.5721.260.98%622
May 28, 202521.3921.3921.3621.3621.050.38%1,200
May 27, 202521.2921.2921.2821.2820.97-0.93%2,400
May 26, 202521.3721.4821.3721.4821.170.47%102,000