Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,879.83 -1,296.28 (-2.05%) CMC Crypto 200
1,331.52 -12.99 (-0.97%)
Power Financial Corporation (PWF-PG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 22.70 | 22.81 | 22.64 | 22.81 | 22.81 | 4,400 |
| 28 Jun 2024 | 22.61 | 22.70 | 22.43 | 22.69 | 22.69 | 6,067 |
| 27 Jun 2024 | 22.50 | 22.60 | 22.35 | 22.50 | 22.50 | 3,600 |
| 26 Jun 2024 | 22.40 | 22.59 | 22.36 | 22.59 | 22.59 | 321,993 |
| 25 Jun 2024 | 22.83 | 22.83 | 22.35 | 22.35 | 22.35 | 1,770 |
| 24 Jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 21 Jun 2024 | 22.46 | 22.46 | 22.30 | 22.30 | 22.30 | 2,200 |
| 20 Jun 2024 | 22.22 | 22.50 | 22.11 | 22.11 | 22.11 | 3,450 |
| 19 Jun 2024 | 22.50 | 22.50 | 22.21 | 22.42 | 22.42 | 700 |
| 18 Jun 2024 | 22.51 | 22.51 | 22.20 | 22.20 | 22.20 | 5,049 |
| 17 Jun 2024 | 22.89 | 22.89 | 22.48 | 22.48 | 22.48 | 1,640 |
| 14 Jun 2024 | 22.86 | 22.89 | 22.69 | 22.80 | 22.80 | 11,058 |
| 13 Jun 2024 | 22.85 | 22.90 | 22.85 | 22.85 | 22.85 | 6,800 |
| 12 Jun 2024 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 1,500 |
| 11 Jun 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | 1,465 |
| 10 Jun 2024 | 22.86 | 23.23 | 22.86 | 23.23 | 23.23 | 3,000 |
| 07 Jun 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3,600 |
| 06 Jun 2024 | 23.22 | 23.22 | 22.85 | 22.86 | 22.86 | 2,900 |
| 05 Jun 2024 | 22.91 | 23.06 | 22.91 | 23.06 | 23.06 | 2,500 |
| 04 Jun 2024 | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | 1,747 |
| 03 Jun 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 800 |
| 31 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 500 |
| 30 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2,740 |
| 29 May 2024 | 22.90 | 22.90 | 22.86 | 22.86 | 22.86 | 500 |
| 28 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 200 |
| 27 May 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 23.12 | 5,176 |
| 24 May 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 23 May 2024 | 22.85 | 23.06 | 22.85 | 23.06 | 23.06 | 1,695 |
| 22 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 209 |
| 21 May 2024 | 22.70 | 22.70 | 22.68 | 22.70 | 22.70 | 5,913 |
| 17 May 2024 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | 2,500 |
| 16 May 2024 | 22.79 | 22.94 | 22.78 | 22.94 | 22.94 | 5,359 |
| 15 May 2024 | 22.91 | 23.09 | 22.91 | 23.09 | 23.09 | 900 |
| 14 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 13 May 2024 | 22.53 | 22.85 | 22.53 | 22.85 | 22.85 | 1,600 |
| 10 May 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 22.65 | 1,800 |
| 09 May 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 1,600 |
| 08 May 2024 | 22.88 | 22.88 | 22.65 | 22.75 | 22.75 | 3,120 |
| 07 May 2024 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 5,000 |
| 06 May 2024 | 22.67 | 22.86 | 22.67 | 22.86 | 22.86 | 300 |
| 03 May 2024 | 22.60 | 22.72 | 22.60 | 22.65 | 22.65 | 4,402 |
| 02 May 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1,417 |
| 01 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 110 |
| 30 Apr 2024 | 21.97 | 21.97 | 21.84 | 21.90 | 21.90 | 3,225 |
| 29 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 100 |
| 26 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 505 |
| 25 Apr 2024 | 21.69 | 21.70 | 21.66 | 21.70 | 21.70 | 1,000 |
| 24 Apr 2024 | 21.74 | 21.74 | 21.56 | 21.56 | 21.56 | 1,835 |
| 23 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1,500 |
| 22 Apr 2024 | 21.65 | 21.72 | 21.64 | 21.65 | 21.65 | 3,200 |
| 19 Apr 2024 | 21.76 | 21.78 | 21.70 | 21.70 | 21.70 | 8,035 |
| 18 Apr 2024 | 21.85 | 21.85 | 21.83 | 21.85 | 21.85 | 1,500 |
| 17 Apr 2024 | 21.83 | 21.85 | 21.79 | 21.81 | 21.81 | 3,188 |
| 16 Apr 2024 | 21.85 | 21.97 | 21.80 | 21.80 | 21.80 | 3,800 |
| 15 Apr 2024 | 22.20 | 22.20 | 21.85 | 21.85 | 21.85 | 1,500 |
| 12 Apr 2024 | 22.22 | 22.35 | 22.11 | 22.12 | 22.12 | 4,737 |
| 11 Apr 2024 | 22.43 | 22.43 | 22.39 | 22.39 | 22.39 | 2,000 |
| 10 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 325 |
| 09 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 Apr 2024 | 0.36875 Dividend | |||||
| 05 Apr 2024 | 22.97 | 22.97 | 22.63 | 22.86 | 22.49 | 2,500 |
| 04 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.26 | - |
| 03 Apr 2024 | 22.80 | 22.80 | 22.62 | 22.62 | 22.26 | 2,800 |
| 02 Apr 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.43 | 1,150 |
| 01 Apr 2024 | 22.81 | 22.81 | 22.63 | 22.75 | 22.38 | 1,550 |
| 28 Mar 2024 | 22.63 | 22.73 | 22.63 | 22.73 | 22.36 | 1,200 |
| 27 Mar 2024 | 22.76 | 22.77 | 22.75 | 22.75 | 22.38 | 1,125 |
| 26 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.14 | - |
| 25 Mar 2024 | 22.44 | 22.50 | 22.44 | 22.50 | 22.14 | 544 |
| 22 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | 100 |
| 21 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.38 | - |
| 20 Mar 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.38 | 2,200 |
| 19 Mar 2024 | 22.40 | 22.51 | 22.40 | 22.50 | 22.14 | 3,000 |
| 18 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | 1,600 |
| 15 Mar 2024 | 22.40 | 22.40 | 22.35 | 22.35 | 21.99 | 600 |
| 14 Mar 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 21.94 | 400 |
| 13 Mar 2024 | 22.25 | 22.25 | 22.16 | 22.19 | 21.83 | 8,500 |
| 12 Mar 2024 | 22.31 | 22.31 | 22.21 | 22.21 | 21.85 | 3,000 |
| 11 Mar 2024 | 22.15 | 22.17 | 22.15 | 22.17 | 21.81 | 550 |
| 08 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.89 | 400 |
| 07 Mar 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 21.84 | 1,930 |
| 06 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.92 | 3,000 |
| 05 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.15 | 472 |
| 04 Mar 2024 | 22.51 | 22.51 | 22.45 | 22.45 | 22.09 | 302 |
| 01 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.14 | 800 |
| 29 Feb 2024 | 22.41 | 22.41 | 22.28 | 22.30 | 21.94 | 3,200 |
| 28 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.04 | - |
| 27 Feb 2024 | 22.27 | 22.40 | 22.27 | 22.40 | 22.04 | 200 |
| 26 Feb 2024 | 22.49 | 22.49 | 22.40 | 22.40 | 22.04 | 1,510 |
| 23 Feb 2024 | 22.64 | 22.87 | 22.64 | 22.87 | 22.50 | 400 |
| 22 Feb 2024 | 22.51 | 22.51 | 22.35 | 22.40 | 22.04 | 2,450 |
| 21 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.14 | - |
| 20 Feb 2024 | 22.99 | 22.99 | 22.50 | 22.50 | 22.14 | 750 |
| 16 Feb 2024 | 22.51 | 22.75 | 22.39 | 22.50 | 22.14 | 2,196 |
| 15 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.20 | - |
| 14 Feb 2024 | 22.51 | 22.56 | 22.50 | 22.56 | 22.20 | 1,100 |
| 13 Feb 2024 | 22.61 | 22.61 | 22.50 | 22.50 | 22.14 | 1,100 |
| 12 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.19 | 500 |
| 09 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.