Power Financial Corporation (TSX:PWF.PRL)
Canada · Delayed Price · Currency is CAD · Preferred Stock22.91
-0.02 (-0.09%)
At close: Oct 10, 2025
Power Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.10 | 23.10 | 22.91 | 22.91 | 22.91 | -1.46% | 2,700 |
| Oct 9, 2025 | 23.06 | 23.25 | 23.06 | 23.25 | 22.93 | - | 1,250 |
| Oct 8, 2025 | 23.16 | 23.25 | 23.16 | 23.25 | 22.93 | 0.17% | 600 |
| Oct 7, 2025 | 23.23 | 23.23 | 23.21 | 23.21 | 22.89 | 0.39% | 1,600 |
| Oct 6, 2025 | 23.12 | 23.14 | 23.09 | 23.12 | 22.80 | 0.13% | 2,300 |
| Oct 3, 2025 | 23.09 | 23.09 | 23.00 | 23.09 | 22.77 | - | 3,900 |
| Oct 2, 2025 | 22.75 | 23.09 | 22.75 | 23.09 | 22.77 | 0.43% | 4,100 |
| Oct 1, 2025 | 23.01 | 23.01 | 22.99 | 22.99 | 22.68 | 0.61% | 400 |
| Sep 30, 2025 | 22.87 | 22.87 | 22.85 | 22.85 | 22.54 | 0.35% | 4,089 |
| Sep 26, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.46 | -0.13% | 400 |
| Sep 25, 2025 | 22.79 | 22.80 | 22.79 | 22.80 | 22.49 | 0.48% | 700 |
| Sep 24, 2025 | 22.69 | 22.69 | 22.67 | 22.69 | 22.38 | -0.22% | 1,800 |
| Sep 23, 2025 | 22.66 | 22.81 | 22.65 | 22.74 | 22.43 | -0.04% | 900 |
| Sep 19, 2025 | 22.74 | 22.75 | 22.73 | 22.75 | 22.44 | 0.44% | 400 |
| Sep 18, 2025 | 22.71 | 22.72 | 22.65 | 22.65 | 22.34 | -0.83% | 1,642 |
| Sep 17, 2025 | 22.78 | 22.90 | 22.78 | 22.84 | 22.53 | 0.26% | 3,000 |
| Sep 16, 2025 | 22.75 | 22.78 | 22.75 | 22.78 | 22.47 | -0.09% | 2,175 |
| Sep 15, 2025 | 22.86 | 22.86 | 22.80 | 22.80 | 22.49 | -0.61% | 12,300 |
| Sep 12, 2025 | 22.78 | 23.01 | 22.78 | 22.94 | 22.63 | -0.04% | 2,300 |
| Sep 11, 2025 | 22.89 | 22.95 | 22.89 | 22.95 | 22.64 | 0.35% | 4,775 |
| Sep 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.56 | 0.70% | 500 |
| Sep 8, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.40 | -0.31% | 262 |
| Sep 5, 2025 | 22.63 | 22.79 | 22.63 | 22.78 | 22.47 | 0.57% | 1,900 |
| Sep 4, 2025 | 22.60 | 22.67 | 22.60 | 22.65 | 22.34 | -0.09% | 2,500 |
| Sep 3, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.36 | 0.44% | 300 |
| Sep 2, 2025 | 22.61 | 22.61 | 22.57 | 22.57 | 22.26 | -0.22% | 500 |
| Aug 29, 2025 | 22.68 | 22.70 | 22.62 | 22.62 | 22.31 | -0.57% | 3,964 |
| Aug 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.44 | 0.22% | 100 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.39 | 0.13% | 600 |
| Aug 26, 2025 | 22.75 | 22.75 | 22.67 | 22.67 | 22.36 | -0.57% | 2,381 |
| Aug 25, 2025 | 22.55 | 22.80 | 22.55 | 22.80 | 22.49 | 1.20% | 29,696 |
| Aug 19, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.22 | 0.13% | 25,000 |
| Aug 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | 0.09% | 50,000 |
| Aug 11, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.17 | 0.31% | 4,600 |
| Aug 8, 2025 | 22.27 | 22.45 | 22.27 | 22.41 | 22.10 | 0.27% | 1,900 |
| Aug 7, 2025 | 22.34 | 22.38 | 22.34 | 22.35 | 22.04 | -0.09% | 858 |
| Aug 6, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.06 | 0.22% | 400 |
| Aug 5, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.01 | - | 101 |
| Aug 1, 2025 | 22.22 | 22.37 | 22.21 | 22.32 | 22.01 | -0.04% | 1,000 |
| Jul 31, 2025 | 22.18 | 22.33 | 22.17 | 22.33 | 22.02 | 0.95% | 800 |
| Jul 30, 2025 | 22.15 | 22.16 | 22.11 | 22.12 | 21.82 | -0.23% | 1,300 |
| Jul 29, 2025 | 22.26 | 22.26 | 22.17 | 22.17 | 21.87 | -0.40% | 2,800 |
| Jul 24, 2025 | 22.25 | 22.26 | 22.25 | 22.26 | 21.96 | 0.23% | 700 |
| Jul 23, 2025 | 22.20 | 22.25 | 22.19 | 22.21 | 21.91 | 0.05% | 2,100 |
| Jul 22, 2025 | 22.19 | 22.20 | 22.19 | 22.20 | 21.90 | - | 2,600 |
| Jul 18, 2025 | 21.96 | 22.20 | 21.96 | 22.20 | 21.90 | 0.82% | 13,223 |
| Jul 16, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.72 | 0.50% | 100 |
| Jul 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.61 | - | 300 |
| Jul 14, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.61 | -0.09% | 275 |
| Jul 11, 2025 | 21.96 | 21.96 | 21.93 | 21.93 | 21.63 | -0.23% | 4,521 |