Toronto - Delayed Quote
CAD
Power Financial Corporation (PWF-PR.TO)
23.83
+0.19
(+0.80%)
At close: November 6 at 9:30:00 AM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
23.83
23.83
23.83
23.83
23.83
880
Nov 5, 2026
23.64
23.64
23.64
23.64
23.64
-
Nov 4, 2026
23.64
23.64
23.64
23.64
23.64
600
Nov 3, 2026
23.70
23.70
23.70
23.70
23.70
715
Nov 2, 2026
23.58
23.65
23.56
23.65
23.65
1,300
Oct 30, 2026
23.64
23.75
23.60
23.70
23.70
3,100
Oct 29, 2026
23.59
23.59
23.59
23.59
23.59
200
Oct 28, 2026
23.62
23.69
23.58
23.58
23.58
2,300
Oct 27, 2026
23.65
23.69
23.63
23.63
23.63
1,436
Oct 26, 2026
23.66
23.66
23.66
23.66
23.66
400
Oct 23, 2026
23.69
23.75
23.69
23.75
23.75
491
Oct 22, 2026
23.80
23.80
23.80
23.80
23.80
600
Oct 21, 2026
23.70
23.70
23.70
23.70
23.70
150
Oct 20, 2026
23.90
23.90
23.70
23.70
23.70
1,000
Oct 19, 2026
23.98
24.15
23.45
23.45
23.45
8,800
Oct 16, 2026
23.51
23.91
23.51
23.91
23.91
15,736
Oct 15, 2026
23.18
23.18
23.18
23.18
23.18
-
Oct 14, 2026
23.50
23.58
23.18
23.18
23.18
2,500
Oct 13, 2026
23.65
23.66
23.60
23.60
23.60
4,600
Oct 9, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
23.45
23.64
23.45
23.64
23.64
1,200
Oct 8, 2026
23.42
23.42
23.42
23.42
23.08
-
Oct 7, 2026
23.42
23.42
23.42
23.42
23.08
-
Oct 6, 2026
23.41
23.42
23.41
23.42
23.08
777
Oct 5, 2026
23.40
23.40
23.30
23.30
22.96
2,600
Oct 2, 2026
23.25
23.25
23.25
23.25
22.91
-
Oct 1, 2026
23.15
23.25
23.15
23.25
22.91
2,600
Sep 30, 2026
23.02
23.10
22.90
23.10
22.76
5,708
Sep 29, 2026
23.19
23.30
23.19
23.25
22.91
2,700
Sep 28, 2026
23.60
23.60
23.18
23.18
22.84
12,900
Sep 25, 2026
23.85
23.85
23.70
23.70
23.35
3,702
Sep 24, 2026
24.00
24.00
23.85
23.85
23.50
2,705
Sep 23, 2026
24.02
24.05
24.00
24.00
23.65
2,300
Sep 22, 2026
24.00
24.00
24.00
24.00
23.65
-
Sep 21, 2026
24.00
24.05
24.00
24.00
23.65
700
Sep 18, 2026
23.93
24.13
23.93
24.13
23.78
2,214
Sep 17, 2026
23.92
23.92
23.91
23.91
23.56
2,207
Sep 16, 2026
23.92
23.92
23.92
23.92
23.57
1,400
Sep 15, 2026
23.90
23.93
23.90
23.91
23.56
978
Sep 14, 2026
24.07
24.10
23.95
23.95
23.60
4,800
Sep 11, 2026
24.25
24.32
24.25
24.32
23.96
2,150
Sep 10, 2026
24.62
24.62
24.39
24.39
24.03
5,700
Sep 9, 2026
24.62
24.62
24.59
24.60
24.24
600
Sep 8, 2026
24.80
24.80
24.62
24.65
24.29
4,900
Sep 4, 2026
24.83
24.83
24.83
24.83
24.47
400
Sep 3, 2026
24.75
24.80
24.75
24.80
24.44
500
Sep 2, 2026
24.63
24.63
24.61
24.61
24.25
300
Sep 1, 2026
24.64
24.64
24.47
24.47
24.11
1,000
Aug 31, 2026
24.40
24.61
24.40
24.61
24.25
32,389
Aug 28, 2026
24.68
24.68
24.64
24.65
24.29
1,100
Aug 27, 2026
24.49
24.65
24.49
24.65
24.29
6,600
Aug 26, 2026
24.45
24.50
24.45
24.50
24.14
801
Aug 25, 2026
24.00
24.00
24.00
24.00
23.65
-
Aug 24, 2026
23.95
24.00
23.95
24.00
23.65
550
Aug 21, 2026
24.69
24.69
24.69
24.69
24.33
118
Aug 20, 2026
24.76
24.76
24.62
24.62
24.26
1,715
Aug 19, 2026
24.85
24.90
24.85
24.90
24.53
2,047
Aug 18, 2026
24.89
24.95
24.87
24.87
24.50
1,800
Aug 17, 2026
24.96
24.96
24.96
24.96
24.59
-
Aug 14, 2026
24.96
24.96
24.96
24.96
24.59
1,650
Aug 13, 2026
24.83
24.96
24.83
24.96
24.59
500
Aug 12, 2026
24.82
24.82
24.82
24.82
24.46
-
Aug 11, 2026
24.82
24.82
24.82
24.82
24.46
400
Aug 10, 2026
24.95
24.95
24.95
24.95
24.58
100
Aug 7, 2026
24.96
24.96
24.96
24.96
24.59
-
Aug 6, 2026
24.88
24.96
24.85
24.96
24.59
4,400
Aug 5, 2026
24.88
24.88
24.88
24.88
24.51
100
Aug 4, 2026
24.85
24.97
24.85
24.97
24.60
800
Jul 31, 2026
24.98
24.98
24.98
24.98
24.61
1,000
Jul 30, 2026
24.95
24.98
24.86
24.98
24.61
1,073
Jul 29, 2026
24.97
24.98
24.97
24.98
24.61
410
Jul 28, 2026
24.85
24.86
24.85
24.86
24.50
1,250
Jul 27, 2026
24.98
24.98
24.85
24.85
24.49
2,200
Jul 24, 2026
24.99
25.00
24.99
25.00
24.63
800
Jul 23, 2026
24.95
25.00
24.95
24.98
24.61
2,999
Jul 22, 2026
24.95
25.00
24.95
25.00
24.63
2,625
Jul 21, 2026
24.85
25.00
24.85
25.00
24.63
2,100
Jul 20, 2026
24.90
24.95
24.90
24.95
24.58
800
Jul 17, 2026
24.62
24.95
24.61
24.95
24.58
7,026
Jul 16, 2026
24.64
24.64
24.60
24.60
24.24
4,800
Jul 15, 2026
24.60
24.64
24.60
24.60
24.24
1,000
Jul 14, 2026
24.60
24.60
24.60
24.60
24.24
2,600
Jul 13, 2026
24.60
24.60
24.59
24.60
24.24
2,299
Jul 10, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
24.85
24.85
24.66
24.66
24.30
90,300
Jul 9, 2026
24.91
24.92
24.85
24.92
24.22
3,200
Jul 8, 2026
24.85
24.91
24.85
24.91
24.21
5,480
Jul 7, 2026
24.79
24.91
24.79
24.85
24.15
5,900
Jul 6, 2026
24.60
24.78
24.60
24.78
24.08
900
Jul 3, 2026
24.69
24.69
24.69
24.69
23.99
-
Jul 2, 2026
24.55
24.69
24.50
24.69
23.99
900
Jun 30, 2026
24.50
24.51
24.50
24.51
23.82
979
Jun 29, 2026
24.65
24.65
24.50
24.50
23.81
1,400
Jun 26, 2026
24.50
24.50
24.40
24.40
23.71
5,000
Jun 25, 2026
24.50
24.50
24.50
24.50
23.81
200
Jun 24, 2026
24.46
24.47
24.46
24.47
23.78
39,340
Jun 23, 2026
24.45
24.45
24.45
24.45
23.76
-
Jun 22, 2026
24.45
24.45
24.45
24.45
23.76
3,000
Jun 19, 2026
24.60
24.64
24.45
24.45
23.76
2,250
Jun 18, 2026
24.50
24.50
24.50
24.50
23.81
200
Jun 17, 2026
24.49
24.49
24.49
24.49
23.80
406
Jun 16, 2026
24.40
24.49
24.40
24.49
23.80
1,900
Jun 15, 2026
24.30
24.45
24.30
24.33
23.64
3,167
Jun 12, 2026
24.33
24.33
24.30
24.30
23.61
700
Jun 11, 2026
24.48
24.48
24.48
24.48
23.79
900
Jun 10, 2026
24.37
24.37
24.37
24.37
23.68
300
Jun 9, 2026
24.37
24.37
24.37
24.37
23.68
-
Jun 8, 2026
24.37
24.37
24.37
24.37
23.68
2,000
Jun 5, 2026
24.35
24.38
24.34
24.35
23.66
2,600
Jun 4, 2026
24.30
24.30
24.30
24.30
23.61
-
Jun 3, 2026
24.30
24.30
24.30
24.30
23.61
100
Jun 2, 2026
24.30
24.41
24.30
24.41
23.72
300
Jun 1, 2026
24.29
24.34
24.28
24.33
23.64
3,000
May 29, 2026
24.29
24.29
24.19
24.29
23.60
300
May 28, 2026
24.34
24.34
24.11
24.11
23.43
1,600
May 27, 2026
24.19
24.25
24.19
24.25
23.56
2,665
May 26, 2026
24.20
24.24
24.20
24.24
23.55
1,100
May 25, 2026
24.04
24.05
24.04
24.05
23.37
1,411
May 22, 2026
24.14
24.15
24.05
24.05
23.37
3,000
May 21, 2026
24.05
24.09
24.04
24.05
23.37
1,420
May 20, 2026
24.20
24.20
24.02
24.05
23.37
3,500
May 19, 2026
24.10
24.10
24.04
24.10
23.42
2,500
May 15, 2026
24.25
24.25
24.25
24.25
23.56
125
May 14, 2026
24.26
24.26
24.26
24.26
23.57
100
May 13, 2026
24.28
24.28
24.27
24.28
23.59
3,100
May 12, 2026
24.27
24.28
24.27
24.27
23.58
1,900
May 11, 2026
24.05
24.28
24.05
24.27
23.58
3,852
May 8, 2026
24.16
24.26
24.10
24.25
23.56
2,440
May 7, 2026
24.10
24.19
24.10
24.19
23.51
1,000
May 6, 2026
24.10
24.18
24.05
24.18
23.50
2,290
May 5, 2026
23.98
24.21
23.97
24.21
23.53
6,500
May 4, 2026
24.09
24.09
24.09
24.09
23.41
-
May 1, 2026
24.09
24.09
24.09
24.09
23.41
4,000
Apr 30, 2026
24.09
24.09
24.09
24.09
23.41
746
Apr 29, 2026
24.09
24.09
24.00
24.00
23.32
7,000
Apr 28, 2026
24.09
24.09
24.08
24.09
23.41
2,410
Apr 27, 2026
24.08
24.09
24.02
24.08
23.40
1,840
Apr 24, 2026
24.29
24.29
24.02
24.09
23.41
4,000
Apr 23, 2026
24.15
24.15
24.14
24.14
23.46
1,700
Apr 22, 2026
24.11
24.11
24.11
24.11
23.43
100
Apr 21, 2026
23.98
24.05
23.95
24.04
23.36
8,300
Apr 20, 2026
23.95
23.98
23.95
23.98
23.30
2,000
Apr 17, 2026
23.93
24.00
23.90
24.00
23.32
8,919
Apr 16, 2026
23.60
23.85
23.60
23.85
23.18
1,825
Apr 15, 2026
23.74
23.74
23.74
23.74
23.07
-
Apr 14, 2026
23.68
23.74
23.68
23.74
23.07
2,700
Apr 13, 2026
23.61
23.63
23.60
23.60
22.93
1,700
Apr 10, 2026
23.73
23.73
23.61
23.66
22.99
900
Apr 9, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
23.74
23.74
23.74
23.74
23.07
300
Apr 8, 2026
23.94
23.99
23.91
23.99
22.98
1,018
Apr 7, 2026
23.98
23.98
23.86
23.86
22.85
830
Apr 6, 2026
23.77
23.77
23.75
23.75
22.75
4,500
Apr 2, 2026
23.71
23.75
23.70
23.75
22.75
900
Apr 1, 2026
23.92
23.92
23.92
23.92
22.91
900
Mar 31, 2026
23.84
23.84
23.82
23.82
22.81
1,094
Mar 30, 2026
23.85
23.85
23.57
23.79
22.79
6,400
Mar 27, 2026
23.96
23.97
23.80
23.80
22.80
3,200
Mar 26, 2026
24.02
24.02
23.84
23.95
22.94
4,489
Mar 25, 2026
24.00
24.00
23.99
24.00
22.99
2,200
Mar 24, 2026
23.95
23.95
23.90
23.90
22.89
1,200
Mar 23, 2026
24.16
24.16
23.94
23.94
22.93
1,815
Mar 20, 2026
24.15
24.15
24.05
24.10
23.08
1,500
Mar 19, 2026
24.20
24.24
24.15
24.24
23.22
2,110
Mar 18, 2026
24.13
24.13
24.13
24.13
23.11
1,200
Mar 17, 2026
24.30
24.33
24.17
24.33
23.30
1,500
Mar 16, 2026
24.29
24.29
24.20
24.20
23.18
1,301
Mar 13, 2026
24.27
24.27
24.27
24.27
23.25
-
Mar 12, 2026
24.27
24.27
24.27
24.27
23.25
-
Mar 11, 2026
24.16
24.27
24.15
24.27
23.25
862
Mar 10, 2026
24.18
24.18
24.08
24.08
23.06
1,600
Mar 9, 2026
24.15
24.15
24.10
24.15
23.13
1,215
Mar 6, 2026
24.22
24.25
24.18
24.25
23.23
2,000
Mar 5, 2026
24.30
24.31
24.30
24.31
23.28
400
Mar 4, 2026
24.12
24.12
24.12
24.12
23.10
556
Mar 3, 2026
24.24
24.24
24.24
24.24
23.22
550
Mar 2, 2026
24.50
24.51
24.35
24.45
23.42
7,450
Feb 27, 2026
24.50
24.50
24.50
24.50
23.47
600
Feb 26, 2026
24.46
24.46
24.46
24.46
23.43
3,600
Feb 25, 2026
24.40
24.40
24.36
24.36
23.33
7,300
Feb 24, 2026
24.48
24.65
24.48
24.64
23.60
5,820
Feb 23, 2026
24.45
24.45
24.45
24.45
23.42
-
Feb 20, 2026
24.47
24.47
24.45
24.45
23.42
1,900
Feb 19, 2026
24.51
24.51
24.51
24.51
23.48
-
Feb 18, 2026
24.45
24.51
24.45
24.51
23.48
1,200
Feb 17, 2026
24.36
24.49
24.36
24.49
23.46
1,425
Feb 13, 2026
24.43
24.45
24.43
24.45
23.42
1,000
Feb 12, 2026
24.30
24.43
24.30
24.43
23.40
300
Feb 11, 2026
24.26
24.43
24.14
24.43
23.40
6,035
Feb 10, 2026
24.59
24.59
24.59
24.59
23.55
1,000
Feb 9, 2026
24.45
24.45
24.24
24.25
23.23
5,760
Feb 6, 2026
24.25
24.25
24.20
24.20
23.18
2,220
Feb 5, 2026
24.30
24.30
24.30
24.30
23.27
700
Feb 4, 2026
24.31
24.32
24.24
24.30
23.27
2,038
Feb 3, 2026
24.30
24.31
24.30
24.30
23.27
600
Feb 2, 2026
24.41
24.43
24.16
24.16
23.14
3,100
Jan 30, 2026
24.05
24.29
24.00
24.29
23.27
6,164
Jan 29, 2026
24.06
24.06
24.06
24.06
23.04
800
Jan 28, 2026
24.10
24.10
24.10
24.10
23.08
-
Jan 27, 2026
24.16
24.16
24.10
24.10
23.08
1,177
Jan 26, 2026
24.31
24.31
24.15
24.15
23.13
13,200
Jan 23, 2026
24.39
24.40
24.35
24.35
23.32
3,200
Jan 22, 2026
24.33
24.35
24.33
24.35
23.32
600
Jan 21, 2026
24.40
24.40
24.34
24.35
23.32
2,484
Jan 20, 2026
24.45
24.45
24.39
24.39
23.36
430
Jan 19, 2026
24.50
24.50
24.45
24.45
23.42
700
Jan 16, 2026
24.63
24.63
24.47
24.50
23.47
7,132
Jan 15, 2026
24.55
24.59
24.55
24.55
23.51
1,200
Jan 14, 2026
24.61
24.61
24.50
24.50
23.47
2,600
Jan 13, 2026
24.80
24.80
24.60
24.62
23.58
4,225
Jan 12, 2026
24.66
24.71
24.65
24.71
23.67
2,300
Jan 9, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
24.99
24.99
24.99
24.99
23.94
-
Jan 8, 2026
24.93
24.99
24.93
24.99
23.61
5,100
Jan 7, 2026
24.79
24.94
24.79
24.86
23.48
6,055
Jan 6, 2026
24.95
24.95
24.82
24.82
23.45
2,300
Jan 5, 2026
24.78
24.84
24.78
24.84
23.46
1,300
Jan 2, 2026
24.82
24.91
24.79
24.80
23.43
3,050
Dec 31, 2025
24.68
24.68
24.68
24.68
23.31
1,435
Dec 30, 2025
24.64
24.65
24.62
24.65
23.29
2,940
Dec 29, 2025
24.70
24.70
24.60
24.60
23.24
2,385
Dec 24, 2025
24.80
24.80
24.70
24.70
23.33
2,635
Dec 23, 2025
24.90
24.90
24.90
24.90
23.52
1,000
Dec 22, 2025
24.90
24.90
24.77
24.77
23.40
1,853
Dec 19, 2025
24.89
24.90
24.71
24.71
23.34
1,800
Dec 18, 2025
24.86
24.90
24.72
24.85
23.47
3,184
Dec 17, 2025
24.70
24.86
24.70
24.75
23.38
3,915
Dec 16, 2025
24.86
24.86
24.75
24.81
23.44
3,800
Dec 15, 2025
24.61
24.76
24.60
24.76
23.39
4,000
Dec 12, 2025
24.56
24.61
24.56
24.61
23.25
200
Dec 11, 2025
24.54
24.64
24.54
24.64
23.28
700
Dec 10, 2025
24.41
24.64
24.41
24.64
23.28
1,000
Dec 9, 2025
24.48
24.50
24.46
24.50
23.14
815
Dec 8, 2025
24.40
24.60
24.40
24.44
23.09
4,224
Dec 5, 2025
24.57
24.70
24.55
24.62
23.26
3,335
Dec 4, 2025
24.50
24.65
24.50
24.65
23.29
1,100
Dec 3, 2025
24.64
24.64
24.64
24.64
23.28
100
Dec 2, 2025
24.55
24.56
24.55
24.56
23.20
665
Dec 1, 2025
24.53
24.59
24.50
24.59
23.23
2,707
Nov 28, 2025
24.52
24.65
24.51
24.65
23.29
5,471
Nov 27, 2025
24.55
24.55
24.55
24.55
23.19
800
Nov 26, 2025
24.53
24.54
24.43
24.43
23.08
500
Nov 25, 2025
24.47
24.55
24.47
24.55
23.19
1,037
Nov 24, 2025
24.50
24.59
24.46
24.59
23.23
2,753
Nov 21, 2025
24.20
24.21
24.20
24.21
22.87
522
Nov 20, 2025
24.18
24.25
24.17
24.17
22.83
8,500
Nov 19, 2025
24.40
24.50
24.21
24.21
22.87
2,050
Nov 18, 2025
24.25
24.32
24.25
24.32
22.97
700
Nov 17, 2025
24.50
24.50
24.33
24.36
23.01
3,820
Nov 14, 2025
24.40
24.50
24.35
24.35
23.00
6,200
Nov 13, 2025
24.87
24.87
24.48
24.49
23.13
6,020
Nov 12, 2025
24.89
24.90
24.85
24.85
23.47
3,300
Nov 11, 2025
24.90
24.90
24.89
24.90
23.52
2,300
Nov 10, 2025
24.93
24.93
24.85
24.90
23.52
5,800
Nov 7, 2025
24.81
24.87
24.81
24.87
23.49
600
Nov 6, 2025
24.84
24.84
24.80
24.81
23.44
4,100
