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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	22.4	22.4	22.4	22.4	22.4	0
July 25, 2025	22.4	22.4	22.4	22.4	22.4	0
July 24, 2025	22.41	22.4	22.4	22.41	22.4	400
July 23, 2025	22.44	22.44	22.44	22.44	22.44	400
July 22, 2025	22.32	22.33	22.33	22.33	22.32	900
July 21, 2025	22.33	22.33	22.33	22.33	22.33	0
July 18, 2025	22.32	22.33	22.33	22.33	22.32	13,179
July 17, 2025	22.25	22.1	22.1	22.25	22.1	2,409
July 16, 2025	22.14	22.14	22.14	22.14	22.14	0
July 15, 2025	22.14	22.14	22.14	22.14	22.14	1,000
July 14, 2025	22.25	22.14	22.14	22.25	22.13	1,600
July 11, 2025	22.26	22.15	22.15	22.26	22.01	2,200
July 10, 2025	22.3	22.3	22.3	22.3	22.3	0
July 09, 2025	22.16	22.3	21.98	22.3	22.16	200
July 08, 2025	22.3	22.3	21.98	22.3	22.3	600
July 07, 2025	22.2	22.2	21.88	22.2	22.2	0
July 04, 2025	22.2	22.2	22.2	22.2	22.2	500
July 03, 2025	22.22	22.22	22.22	22.22	22.22	700
July 02, 2025	22.22	22.17	22.17	22.22	22.17	1,400
June 30, 2025	22.1	22.22	22.22	22.22	22.1	4,616
June 27, 2025	22	22	22	22	22	0
June 26, 2025	21.99	22	22	22	21.96	3,672
June 25, 2025	22.01	22.01	22.01	22.01	22.01	300
June 24, 2025	21.95	21.95	21.95	21.95	21.95	400
June 23, 2025	21.75	21.9	21.9	21.9	21.75	2,123
June 20, 2025	21.76	21.76	21.76	21.76	21.76	455
June 19, 2025	22	21.79	21.79	22	21.79	1,309
June 18, 2025	21.85	21.85	21.85	21.85	21.85	3,300
June 17, 2025	21.85	21.85	21.85	21.85	21.85	258
June 16, 2025	21.84	21.84	21.84	21.84	21.84	0
June 13, 2025	21.84	21.84	21.84	21.84	21.84	0
June 12, 2025	21.84	21.84	21.84	21.84	21.84	0
June 11, 2025	21.92	21.84	21.84	21.92	21.84	300
June 10, 2025	21.85	21.85	21.85	21.85	21.85	200
June 09, 2025	21.91	21.95	21.95	21.95	21.91	1,775
June 06, 2025	21.87	21.85	21.85	21.87	21.85	800
June 05, 2025	21.94	21.94	21.94	21.94	21.94	0
June 04, 2025	21.85	21.94	21.94	21.94	21.85	400
June 03, 2025	21.6	21.81	21.81	21.81	21.6	400
June 02, 2025	21.78	21.78	21.78	21.78	21.78	0
May 30, 2025	21.76	21.78	21.78	21.78	21.76	3,749
May 29, 2025	21.65	21.76	21.76	21.76	21.65	1,300

Power Financial Corporation (PWF-PZ.TO) TSX