Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Power Financial Corporation (PWF.PR.L)
Power Financial Corporation (PWF.PR.L) Historical

PWF.PR.L Power Financial Corporation

20.61

0.17 (0.83%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PWF.PR.L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	20.61	0.17	0.83%	20.72	20.80	20.61	2,763
Jul 25 2024	20.44	0.39	1.95%	20.29	20.44	20.29	9,000
Jul 24 2024	20.05	0.15	0.75%	20.01	20.05	20.01	600
Jul 23 2024	19.90	-0.03	-0.15%	19.90	19.90	19.90	500
Jul 22 2024	19.93	0.11	0.55%	19.82	19.93	19.82	4,300
Jul 19 2024	19.82	0.00	0.00%	19.82	19.82	19.82	0
Jul 18 2024	19.82	0.00	0.00%	19.80	19.89	19.80	4,400
Jul 17 2024	19.82	-0.03	-0.15%	19.83	19.83	19.82	500
Jul 16 2024	19.85	-0.01	-0.05%	19.83	19.85	19.83	1,700
Jul 15 2024	19.86	-0.09	-0.45%	19.90	19.90	19.86	2,900
Jul 12 2024	19.95	0.34	1.73%	19.95	19.95	19.95	400
Jul 11 2024	19.61	-0.39	-1.95%	19.61	19.61	19.61	200
Jul 10 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0
Jul 09 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0
Jul 08 2024	20.00	0.15	0.76%	19.90	20.00	19.89	18,600
Jul 05 2024	19.85	0.13	0.66%	19.85	19.85	19.85	5,400
Jul 04 2024	19.72	0.00	0.00%	19.72	19.72	19.72	0
Jul 03 2024	19.72	0.00	0.00%	19.72	19.72	19.72	0
Jul 02 2024	19.72	-0.07	-0.35%	19.73	19.73	19.72	3,900
Jun 28 2024	19.79	0.28	1.44%	19.83	19.83	19.69	4,219
Jun 27 2024	19.51	0.00	0.00%	19.51	19.51	19.51	17
Jun 26 2024	19.51	0.07	0.36%	19.51	19.51	19.51	1,000
Jun 25 2024	19.44	0.02	0.10%	19.49	19.49	19.44	1,620
Jun 24 2024	19.42	0.22	1.15%	19.21	19.42	19.21	600
Jun 21 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Jun 20 2024	19.20	-0.14	-0.72%	19.20	19.30	19.20	6,600
Jun 19 2024	19.34	0.03	0.16%	19.18	19.34	19.16	4,900
Jun 18 2024	19.31	-0.05	-0.26%	19.50	19.50	19.27	2,300
Jun 17 2024	19.36	-0.14	-0.72%	19.51	19.51	19.36	1,750
Jun 14 2024	19.50	-0.19	-0.96%	19.55	19.62	19.50	3,300
Jun 13 2024	19.69	-0.19	-0.96%	19.72	19.72	19.68	1,100
Jun 12 2024	19.88	-0.02	-0.10%	19.88	19.88	19.88	1,200
Jun 11 2024	19.90	0.04	0.20%	19.89	19.90	19.89	800
Jun 10 2024	19.86	0.09	0.46%	19.98	19.98	19.86	3,000
Jun 07 2024	19.77	-0.18	-0.90%	19.96	19.96	19.77	2,000
Jun 06 2024	19.95	0.00	0.00%	19.95	19.95	19.95	0
Jun 05 2024	19.95	0.20	1.01%	19.95	19.95	19.86	3,100
Jun 04 2024	19.75	-0.16	-0.80%	19.81	19.81	19.75	2,800
Jun 03 2024	19.91	0.00	0.00%	19.91	19.91	19.91	100
May 31 2024	19.91	-0.01	-0.05%	19.91	19.91	19.91	662
May 30 2024	19.92	-0.03	-0.15%	19.85	19.92	19.85	21,100
May 29 2024	19.95	-0.03	-0.15%	19.98	19.98	19.95	1,900
May 28 2024	19.98	0.07	0.35%	19.92	19.98	19.86	5,700
May 27 2024	19.91	0.03	0.15%	19.88	19.91	19.86	15,570
May 24 2024	19.88	0.03	0.15%	19.75	19.88	19.75	2,735
May 23 2024	19.85	0.04	0.20%	19.85	19.85	19.85	2,150
May 22 2024	19.81	0.01	0.05%	19.70	19.81	19.70	2,800
May 21 2024	19.80	-0.09	-0.45%	19.80	19.80	19.80	100
May 17 2024	19.89	0.00	0.00%	19.89	19.89	19.89	100
May 16 2024	19.89	0.21	1.07%	19.94	19.94	19.89	800
May 15 2024	19.68	-0.04	-0.20%	19.69	19.69	19.68	300
May 14 2024	19.72	0.09	0.46%	19.66	19.72	19.65	900
May 13 2024	19.63	-0.02	-0.10%	19.63	19.63	19.63	2,200
May 10 2024	19.65	0.00	0.00%	19.65	19.65	19.65	0
May 09 2024	19.65	-0.04	-0.20%	19.76	19.76	19.65	2,200
May 08 2024	19.69	-0.11	-0.56%	19.60	19.73	19.50	2,500
May 07 2024	19.80	0.09	0.46%	19.72	19.81	19.72	1,200
May 06 2024	19.71	0.03	0.15%	19.76	19.83	19.71	2,600
May 03 2024	19.68	0.25	1.29%	19.35	19.69	19.35	6,649
May 02 2024	19.43	0.20	1.04%	19.42	19.43	19.42	2,063
May 01 2024	19.23	0.34	1.80%	18.98	19.23	18.93	9,000
Apr 30 2024	18.89	0.17	0.91%	18.81	18.89	18.81	3,389
Apr 29 2024	18.72	0.01	0.05%	18.66	18.72	18.66	48,700

Power Financial

BNP Paribas Issuance

Morgan Stanley BV

Sterling vs SEK

BHIARQ24U24 - 08/2024

Kratos Defense and Secur...

LRENOQ24 - Agosto 2024

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions