Power Financial Corp Pref H (PWF_ph)

PWF_ph
🏛️ Kanada →
25.39
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 22.48 22.49 22.48 22.48 0.0M
2022-12-28 22.35 22.35 22.20 22.20 0.0M
2022-12-23 22.21 22.35 22.20 22.35 0.0M
2022-12-22 22.18 22.18 22.17 22.17 0.0M
2022-12-21 22.25 22.33 22.20 22.21 0.0M
2022-12-20 22.38 22.50 22.20 22.29 0.0M
2022-12-19 22.50 22.50 22.17 22.17 0.0M
2022-12-16 22.33 22.50 22.29 22.44 0.0M
2022-12-15 22.18 22.47 22.18 22.25 0.0M
2022-12-14 22.15 22.17 22.15 22.16 0.0M
2022-12-13 22.30 22.60 22.15 22.15 0.0M
2022-12-12 22.19 22.30 22.15 22.29 0.0M
2022-12-09 22.31 22.31 22.29 22.31 0.0M
2022-12-08 22.06 22.40 22.06 22.39 0.0M
2022-12-07 22.09 22.22 22.09 22.18 0.0M
2022-12-06 22.11 22.14 22.01 22.10 0.0M
2022-12-05 22.21 22.21 22.09 22.11 0.0M
2022-12-02 22.15 22.20 22.10 22.11 0.1M
2022-12-01 22.04 22.44 22.04 22.23 0.0M
2022-11-30 22.13 22.15 22.13 22.15 0.0M
2022-11-29 22.10 22.17 22.00 22.15 0.0M
2022-11-28 21.82 22.00 21.80 21.89 0.0M
2022-11-25 21.70 21.96 21.70 21.85 0.0M
2022-11-24 21.64 21.70 21.56 21.70 0.0M
2022-11-23 21.41 21.58 21.41 21.51 0.0M
2022-11-22 21.40 21.62 21.40 21.48 0.0M
2022-11-21 21.36 21.48 21.36 21.39 0.0M
2022-11-18 21.48 21.48 21.48 21.48 0.0M
2022-11-17 21.70 21.70 21.31 21.50 0.0M
2022-11-16 21.50 21.50 21.30 21.45 0.0M
2022-11-15 21.18 21.48 21.16 21.48 0.0M
2022-11-14 21.20 21.20 21.14 21.16 0.0M
2022-11-11 21.69 21.69 21.33 21.33 0.0M
2022-11-10 21.40 21.70 21.40 21.65 0.0M
2022-11-09 21.35 21.35 21.22 21.22 0.0M
2022-11-08 21.65 21.65 21.41 21.41 0.0M
2022-11-07 21.80 22.00 21.58 21.68 0.0M
2022-11-04 21.80 21.80 21.71 21.80 0.0M
2022-11-03 21.94 21.96 21.80 21.80 0.0M
2022-11-02 22.04 22.05 22.04 22.04 0.0M
2022-11-01 22.00 22.05 22.00 22.05 0.0M
2022-10-28 22.11 22.11 21.95 22.07 0.0M
2022-10-27 21.96 22.12 21.95 22.11 0.0M
2022-10-26 22.01 22.16 22.00 22.16 0.0M
2022-10-25 22.44 22.44 21.84 21.85 0.0M
2022-10-24 22.64 22.64 21.65 21.83 0.0M
2022-10-21 22.12 22.12 22.12 22.12 0.0M
2022-10-20 22.01 22.01 21.76 21.76 0.0M
2022-10-19 21.56 21.56 21.56 21.56 0.0M
2022-10-18 22.22 22.22 21.72 21.81 0.0M
2022-10-17 21.64 21.65 21.64 21.65 0.0M
2022-10-14 21.60 21.60 21.47 21.54 0.0M
2022-10-13 21.64 21.84 21.64 21.67 0.0M
2022-10-12 21.75 21.75 21.72 21.72 0.0M
2022-10-11 22.00 22.25 21.77 21.77 0.0M
2022-10-07 22.14 22.50 22.11 22.50 0.0M
2022-10-06 22.25 22.25 22.25 22.25 0.0M
2022-10-05 22.63 22.63 22.63 22.63 0.0M
2022-10-04 22.21 22.50 22.21 22.37 0.0M
2022-10-03 22.60 22.60 22.40 22.40 0.0M
2022-09-30 22.02 22.03 22.02 22.03 0.0M
2022-09-29 22.11 22.38 22.04 22.04 0.0M
2022-09-28 22.20 22.20 22.19 22.20 0.0M
2022-09-27 22.26 22.26 22.25 22.25 0.0M
2022-09-23 22.52 22.75 22.51 22.52 0.0M
2022-09-22 23.00 23.00 22.66 22.66 0.0M
2022-09-21 23.00 23.00 23.00 23.00 0.0M
2022-09-20 23.00 23.00 23.00 23.00 0.0M
2022-09-19 23.05 23.10 23.00 23.03 0.0M
2022-09-16 23.06 23.06 23.01 23.01 0.0M
2022-09-15 23.18 23.18 23.02 23.05 0.0M
2022-09-14 23.19 23.19 23.07 23.08 0.0M
2022-09-13 23.15 23.15 23.03 23.03 0.0M
2022-09-12 23.19 23.19 23.19 23.19 0.0M
2022-09-09 23.20 23.20 23.20 23.20 0.0M
2022-09-08 23.10 23.11 23.07 23.07 0.0M
2022-09-07 23.20 23.20 23.09 23.20 0.0M
2022-09-06 23.21 23.21 23.21 23.21 0.0M
2022-09-01 23.21 23.23 23.20 23.20 0.0M
2022-08-31 23.20 23.25 23.19 23.19 0.0M
2022-08-30 23.30 23.41 23.24 23.25 0.0M
2022-08-29 23.10 23.29 23.10 23.24 0.0M
2022-08-26 23.10 23.10 23.01 23.10 0.0M
2022-08-25 23.19 23.34 23.16 23.34 0.0M
2022-08-24 22.70 23.00 22.70 23.00 0.0M
2022-08-23 22.89 22.89 22.79 22.79 0.0M
2022-08-22 22.97 22.97 22.80 22.96 0.0M
2022-08-19 23.20 23.30 23.05 23.05 0.0M
2022-08-18 23.30 23.30 23.25 23.30 0.0M
2022-08-17 23.12 23.30 23.12 23.29 0.0M
2022-08-16 23.20 23.29 23.20 23.29 0.0M
2022-08-15 23.09 23.29 23.09 23.29 0.0M
2022-08-12 23.21 23.22 23.16 23.16 0.0M
2022-08-11 23.45 23.49 23.18 23.30 0.0M
2022-08-10 23.45 23.55 23.45 23.55 0.0M
2022-08-09 23.35 23.50 23.27 23.27 0.0M
2022-08-08 23.29 23.50 23.28 23.45 0.0M
2022-08-05 23.28 23.60 23.28 23.50 0.0M
2022-08-04 23.15 23.30 23.15 23.30 0.0M
2022-08-03 23.69 23.69 23.15 23.15 0.0M
2022-08-02 23.66 23.78 23.66 23.71 0.0M
2022-07-29 23.93 23.95 23.80 23.80 0.0M
2022-07-28 23.59 23.81 23.59 23.79 0.0M
2022-07-27 23.51 23.51 23.43 23.50 0.0M
2022-07-26 23.45 23.60 23.44 23.60 0.0M
2022-07-25 23.72 23.79 23.45 23.45 0.0M
2022-07-22 23.83 23.98 23.70 23.70 0.0M
2022-07-21 24.02 24.02 23.90 24.02 0.0M
2022-07-20 24.20 24.20 24.20 24.20 0.0M
2022-07-19 24.15 24.15 24.15 24.15 0.0M
2022-07-18 24.29 24.35 24.29 24.35 0.0M
2022-07-15 24.04 24.69 24.04 24.69 0.2M
2022-07-14 24.00 24.09 24.00 24.09 0.0M
2022-07-13 24.09 24.09 23.90 24.00 0.0M
2022-07-12 24.09 24.09 23.90 24.08 0.0M
2022-07-08 23.69 24.57 23.69 24.14 0.0M
2022-07-07 23.71 23.84 23.71 23.78 0.0M
2022-07-06 23.90 24.18 23.90 24.08 0.0M
2022-07-05 23.89 24.35 23.88 23.94 0.1M
2022-07-04 23.88 23.91 23.88 23.91 0.0M
2022-06-30 23.81 23.93 23.77 23.93 0.0M
2022-06-28 23.81 23.82 23.74 23.74 0.0M
2022-06-27 23.90 23.96 23.70 23.80 0.1M
2022-06-24 24.00 24.00 24.00 24.00 0.0M
2022-06-23 24.09 24.25 23.81 23.81 0.0M
2022-06-22 24.09 24.09 23.78 24.00 0.0M
2022-06-21 24.20 24.20 24.01 24.10 0.0M
2022-06-20 24.08 24.08 23.75 23.80 0.0M
2022-06-17 23.87 24.09 23.83 24.09 0.0M
2022-06-16 24.20 24.20 23.72 23.73 0.0M
2022-06-14 24.40 24.46 24.20 24.20 0.0M
2022-06-13 24.70 24.70 24.06 24.38 0.0M
2022-06-10 24.70 24.80 24.70 24.70 0.0M
2022-06-09 24.71 24.75 24.70 24.75 0.0M
2022-06-08 25.00 25.00 25.00 25.00 0.0M
2022-06-07 25.01 25.01 25.00 25.01 0.0M
2022-06-06 25.17 25.17 25.00 25.00 0.0M
2022-06-03 25.18 25.18 25.18 25.18 0.0M
2022-06-01 25.00 25.08 24.90 25.08 0.0M
2022-05-31 24.94 24.94 24.94 24.94 0.0M
2022-05-30 24.70 24.75 24.70 24.75 0.1M
2022-05-27 24.64 24.75 24.64 24.74 0.0M
2022-05-26 24.47 24.79 24.46 24.79 0.1M
2022-05-25 24.30 24.45 24.30 24.45 0.0M
2022-05-24 24.32 24.32 24.32 24.32 0.0M
2022-05-20 24.70 24.70 24.35 24.35 0.0M
2022-05-19 24.34 24.48 24.34 24.48 0.0M
2022-05-18 24.35 24.40 24.31 24.31 0.0M
2022-05-17 24.50 24.50 24.45 24.45 0.0M
2022-05-16 24.45 24.45 24.28 24.42 0.0M
2022-05-13 24.52 24.52 24.40 24.46 0.0M
2022-05-12 24.41 24.41 24.41 24.41 0.0M
2022-05-11 24.45 24.45 24.41 24.41 0.0M
2022-05-10 24.41 24.41 24.41 24.41 0.0M
2022-05-09 24.45 24.45 24.45 24.45 0.0M
2022-05-06 24.61 24.61 24.59 24.59 0.0M
2022-05-05 24.75 24.75 24.57 24.61 0.0M
2022-05-04 24.65 24.65 24.61 24.65 0.0M
2022-05-03 24.85 24.85 24.85 24.85 0.0M
2022-05-02 24.45 24.45 24.45 24.45 0.0M
2022-04-29 24.50 24.89 24.50 24.89 0.0M
2022-04-28 24.50 24.55 24.41 24.55 0.0M
2022-04-27 24.50 24.50 24.50 24.50 0.0M
2022-04-26 24.40 24.55 24.40 24.55 0.0M
2022-04-25 24.85 24.85 24.48 24.50 0.0M
2022-04-22 24.99 25.10 24.95 24.95 0.0M
2022-04-21 25.30 25.30 25.09 25.11 0.0M
2022-04-20 25.30 25.30 25.25 25.25 0.0M
2022-04-19 25.30 25.40 25.30 25.40 0.0M
2022-04-18 25.36 25.43 25.30 25.33 0.0M
2022-04-14 25.36 25.36 25.30 25.35 0.0M
2022-04-13 25.37 25.37 25.37 25.37 0.0M
2022-04-12 25.45 25.45 25.45 25.45 0.0M
2022-04-11 25.32 25.32 25.32 25.32 0.0M
2022-04-08 25.25 25.50 25.25 25.50 0.0M
2022-04-07 25.58 25.58 25.30 25.30 0.0M
2022-03-31 25.81 25.81 25.81 25.81 0.0M
2022-03-30 25.81 25.81 25.81 25.81 0.0M
2022-03-29 25.96 25.96 25.77 25.77 0.0M
2022-03-28 25.75 25.81 25.68 25.81 0.0M
2022-03-25 25.64 25.64 25.64 25.64 0.0M
2022-03-24 25.70 25.71 25.70 25.71 0.0M
2022-03-23 25.63 25.63 25.63 25.63 0.0M
2022-03-21 25.75 25.75 25.75 25.75 0.0M
2022-03-18 25.75 25.75 25.75 25.75 0.0M
2022-03-17 25.75 25.94 25.66 25.94 0.0M
2022-03-16 25.65 25.75 25.65 25.75 0.0M
2022-03-15 25.50 25.65 25.45 25.65 0.0M
2022-03-14 25.63 25.66 25.52 25.52 0.0M
2022-03-11 25.50 25.50 25.50 25.50 0.0M
2022-03-09 25.74 25.74 25.71 25.71 0.0M
2022-03-08 25.49 25.77 25.49 25.70 0.0M
2022-03-07 25.57 25.57 25.57 25.57 0.0M
2022-03-03 25.65 25.75 25.63 25.63 0.0M
2022-03-02 25.75 25.75 25.58 25.64 0.0M
2022-03-01 25.58 25.65 25.58 25.58 0.0M
2022-02-28 25.58 25.58 25.57 25.57 0.0M
2022-02-25 25.57 25.60 25.57 25.60 0.0M
2022-02-24 25.60 25.60 25.57 25.57 0.0M
2022-02-23 25.65 25.65 25.65 25.65 0.0M
2022-02-22 25.65 25.65 25.65 25.65 0.0M
2022-02-18 25.68 25.68 25.62 25.62 0.0M
2022-02-16 25.65 25.68 25.65 25.68 0.0M
2022-02-15 25.65 25.67 25.65 25.67 0.0M
2022-02-14 25.53 25.65 25.53 25.65 0.0M
2022-02-11 25.65 25.65 25.65 25.65 0.0M
2022-02-10 25.66 25.66 25.65 25.65 0.0M
2022-02-09 25.65 25.68 25.60 25.68 0.0M
2022-02-08 25.57 25.60 25.57 25.60 0.0M
2022-02-07 25.57 25.60 25.57 25.60 0.0M
2022-02-04 25.60 25.60 25.58 25.58 0.0M
2022-02-03 25.60 25.60 25.60 25.60 0.0M
2022-02-02 25.60 25.60 25.56 25.57 0.0M
2022-02-01 25.55 25.60 25.55 25.55 0.0M
2022-01-31 25.60 25.60 25.57 25.57 0.0M
2022-01-28 25.60 25.60 25.59 25.60 0.0M
2022-01-27 25.64 25.65 25.63 25.64 0.0M
2022-01-26 25.60 25.60 25.56 25.56 0.0M
2022-01-25 25.60 25.60 25.57 25.60 0.0M
2022-01-24 25.57 25.69 25.57 25.60 0.0M
2022-01-21 25.57 25.81 25.57 25.57 0.0M
2022-01-20 25.57 25.57 25.56 25.56 0.0M
2022-01-19 25.58 25.58 25.58 25.58 0.0M
2022-01-14 25.60 25.60 25.60 25.60 0.0M
2022-01-13 25.60 25.60 25.60 25.60 0.0M
2022-01-12 25.56 25.75 25.56 25.70 0.0M
2022-01-11 25.60 25.65 25.60 25.65 0.0M
2022-01-10 25.57 25.60 25.56 25.56 0.0M
2022-01-07 25.59 25.65 25.55 25.65 0.0M
2022-01-06 25.79 25.79 25.74 25.78 0.0M
2022-01-05 25.77 25.79 25.77 25.79 0.0M
2022-01-04 25.89 25.89 25.77 25.77 0.0M