Power Financial Corporation - PWF-PZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	23.05	23.3	23.3	23.3	23.05	1,600
October 22, 2025	23.15	23.18	23.18	23.2	23.15	600
October 21, 2025	23.06	23.12	23.12	23.12	23.06	2,300
October 20, 2025	23.04	23.15	23.15	23.15	22.93	3,410
October 17, 2025	23.15	22.94	22.94	23.15	22.94	6,438
October 16, 2025	22.97	22.87	22.87	23.03	22.87	2,271
October 15, 2025	22.99	23.09	23.09	23.09	22.99	2,212
October 14, 2025	22.84	22.84	22.84	22.84	22.84	400
October 10, 2025	22.93	22.93	22.93	22.96	22.93	1,100
October 09, 2025	23.3	23.3	22.98	23.3	23.3	100
October 08, 2025	23.37	23.27	22.95	23.37	23.26	1,810
October 07, 2025	23.25	23.27	22.95	23.27	23.21	7,300
October 06, 2025	23.32	23.25	22.93	23.32	23.17	5,329
October 03, 2025	23.04	23.17	23.17	23.17	22.99	2,100
October 02, 2025	23	23.09	23.09	23.09	22.99	4,700
October 01, 2025	23.11	23.11	23.11	23.11	23.11	0
September 30, 2025	22.94	23.11	23.11	23.11	22.94	2,700
September 29, 2025	22.99	22.96	22.96	22.99	22.96	300
September 26, 2025	22.8	22.92	22.92	22.92	22.8	3,500
September 25, 2025	22.83	22.89	22.89	22.89	22.83	700
September 24, 2025	22.84	22.8	22.8	22.84	22.8	2,400
September 23, 2025	22.83	22.82	22.82	22.88	22.82	900
September 22, 2025	22.88	22.9	22.9	22.9	22.88	2,121
September 19, 2025	22.98	22.88	22.88	22.98	22.87	400
September 18, 2025	22.82	22.79	22.79	22.88	22.79	4,950
September 17, 2025	23	22.9	22.9	23	22.9	8,699
September 16, 2025	22.86	22.86	22.86	22.86	22.86	7,400
September 15, 2025	23	23.11	23.11	23.11	23	2,900
September 12, 2025	23	23.02	23.02	23.09	23	2,000
September 11, 2025	22.83	22.98	22.98	23	22.83	4,975
September 10, 2025	22.86	23	23	23	22.86	26,100
September 09, 2025	22.85	22.91	22.91	22.98	22.85	8,800
September 08, 2025	22.82	22.82	22.82	22.82	22.82	0
September 05, 2025	22.82	22.82	22.82	22.82	22.82	100
September 04, 2025	22.78	22.8	22.8	22.8	22.78	707
September 03, 2025	22.73	22.74	22.74	22.74	22.73	200
September 02, 2025	22.7	22.69	22.69	22.8	22.69	30,500
August 29, 2025	22.99	22.71	22.71	22.99	22.69	115,800
August 28, 2025	22.7	22.7	22.7	22.75	22.7	21,664
August 27, 2025	22.7	22.75	22.75	22.75	22.7	50,800
August 26, 2025	22.75	22.75	22.75	22.87	22.73	4,863
August 25, 2025	22.73	22.86	22.86	22.86	22.71	36,492
August 22, 2025	23.07	22.78	22.78	23.08	22.73	207,071
August 21, 2025	22.97	23	23	23	22.97	3,700
August 20, 2025	22.97	22.97	22.97	22.97	22.97	109
August 19, 2025	22.85	22.85	22.85	22.85	22.85	0
August 18, 2025	22.7	22.85	22.85	22.85	22.7	90,109
August 15, 2025	22.71	22.69	22.69	22.72	22.66	700
August 14, 2025	22.78	22.78	22.78	22.78	22.78	100
August 13, 2025	22.7	22.7	22.7	22.7	22.7	760
August 12, 2025	22.6	22.65	22.65	22.65	22.6	1,800
August 11, 2025	22.6	22.6	22.6	22.6	22.6	100
August 08, 2025	22.58	22.59	22.59	22.59	22.58	3,390
August 07, 2025	22.6	22.5	22.5	22.6	22.5	26,508
August 06, 2025	22.68	22.5	22.5	22.8	22.5	2,861
August 05, 2025	22.51	22.5	22.5	22.51	22.5	2,000
August 01, 2025	22.61	22.5	22.5	22.61	22.44	1,021
July 31, 2025	22.4	22.56	22.56	22.57	22.4	6,168
July 30, 2025	22.46	22.17	22.17	22.47	22.17	8,910
July 29, 2025	22.46	22.38	22.38	22.46	22.38	4,405

Power Financial Corporation (PWF-PZ.TO) TSX