Power Financial Pref H

PWF_ph
🏛️ canada →
25.39
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.89 25.90 25.89 25.89 0.0M
2021-12-30 25.76 25.89 25.76 25.89 0.0M
2021-12-29 25.84 25.84 25.84 25.84 0.0M
2021-12-24 25.75 25.75 25.75 25.75 0.0M
2021-12-23 25.77 25.77 25.75 25.75 0.0M
2021-12-22 25.80 25.80 25.80 25.80 0.0M
2021-12-20 25.82 25.82 25.71 25.71 0.0M
2021-12-17 25.74 25.76 25.74 25.76 0.0M
2021-12-16 25.75 25.75 25.75 25.75 0.0M
2021-12-15 25.75 25.75 25.75 25.75 0.0M
2021-12-14 25.66 25.66 25.66 25.66 0.0M
2021-12-13 25.70 25.70 25.66 25.66 0.0M
2021-12-09 25.65 25.65 25.58 25.60 0.0M
2021-12-08 25.60 25.69 25.60 25.69 0.0M
2021-12-07 25.62 25.65 25.60 25.64 0.0M
2021-12-06 25.56 25.57 25.56 25.57 0.0M
2021-12-03 25.57 25.57 25.52 25.52 0.0M
2021-12-02 25.56 25.56 25.55 25.56 0.0M
2021-12-01 25.54 25.58 25.54 25.58 0.0M
2021-11-30 25.53 25.55 25.53 25.55 0.0M
2021-11-29 25.54 25.59 25.53 25.59 0.0M
2021-11-26 25.56 25.60 25.50 25.51 0.0M
2021-11-25 25.60 25.60 25.57 25.60 0.0M
2021-11-24 25.60 25.60 25.60 25.60 0.0M
2021-11-23 25.56 25.57 25.52 25.52 0.0M
2021-11-22 25.57 25.57 25.54 25.54 0.0M
2021-11-19 25.60 25.60 25.60 25.60 0.0M
2021-11-18 25.67 25.67 25.67 25.67 0.0M
2021-11-17 25.64 25.64 25.64 25.64 0.0M
2021-11-16 25.69 25.69 25.69 25.69 0.0M
2021-11-15 25.68 25.68 25.67 25.67 0.0M
2021-11-11 25.57 25.57 25.55 25.55 0.0M
2021-11-10 25.55 25.60 25.54 25.60 0.0M
2021-11-09 25.65 25.65 25.55 25.55 0.0M
2021-11-05 25.56 25.56 25.53 25.53 0.0M
2021-11-04 25.66 25.66 25.62 25.62 0.0M
2021-11-03 25.70 25.70 25.59 25.65 0.0M
2021-11-02 25.70 25.70 25.69 25.70 0.0M
2021-10-29 25.65 26.00 25.65 26.00 0.0M
2021-10-28 25.61 25.74 25.53 25.74 0.0M
2021-10-27 25.60 25.60 25.52 25.52 0.0M
2021-10-26 25.55 25.59 25.55 25.59 0.0M
2021-10-25 25.61 25.61 25.59 25.59 0.0M
2021-10-22 25.58 25.63 25.57 25.59 0.0M
2021-10-21 25.52 25.56 25.50 25.56 0.0M
2021-10-20 25.47 25.53 25.46 25.53 0.0M
2021-10-19 25.45 25.50 25.43 25.46 0.0M
2021-10-18 25.49 25.54 25.43 25.50 0.0M
2021-10-15 25.45 25.47 25.41 25.41 0.2M
2021-10-14 25.50 25.50 25.39 25.40 0.1M
2021-10-13 25.56 25.56 25.41 25.49 0.0M
2021-10-12 25.64 25.64 25.51 25.51 0.0M
2021-10-08 25.47 25.65 25.45 25.65 0.0M
2021-10-07 25.46 25.49 25.46 25.46 0.0M
2021-10-06 25.93 25.96 25.76 25.82 0.0M
2021-10-05 26.04 26.04 25.91 26.00 0.0M
2021-10-04 26.09 26.09 25.89 25.92 0.0M
2021-10-01 26.09 26.09 26.02 26.02 0.0M
2021-09-30 26.00 26.00 26.00 26.00 0.0M
2021-09-29 25.99 26.15 25.99 26.15 0.0M
2021-09-28 25.87 25.87 25.86 25.86 0.0M
2021-09-27 25.90 25.98 25.85 25.98 0.0M
2021-09-24 25.91 25.91 25.90 25.90 0.0M
2021-09-23 25.95 25.97 25.95 25.95 0.0M
2021-09-22 26.00 26.00 25.96 25.96 0.0M
2021-09-20 25.96 26.00 25.95 26.00 0.0M
2021-09-17 26.00 26.00 26.00 26.00 0.0M
2021-09-15 25.95 25.95 25.95 25.95 0.0M
2021-09-14 26.00 26.00 26.00 26.00 0.0M
2021-09-10 26.03 26.03 26.03 26.03 0.0M
2021-09-09 26.13 26.13 26.03 26.03 0.0M
2021-09-08 25.96 26.13 25.96 26.13 0.0M
2021-09-03 26.00 26.05 26.00 26.05 0.0M
2021-09-02 25.95 26.01 25.95 26.01 0.0M
2021-09-01 26.00 26.00 25.95 25.95 0.0M
2021-08-31 26.00 26.00 26.00 26.00 0.0M
2021-08-30 25.95 25.99 25.95 25.96 0.0M
2021-08-26 26.00 26.04 26.00 26.00 0.0M
2021-08-25 25.91 25.91 25.91 25.91 0.0M
2021-08-24 26.10 26.10 26.05 26.05 0.0M
2021-08-23 25.98 26.09 25.85 26.09 0.0M
2021-08-18 25.86 25.99 25.86 25.99 0.0M
2021-08-16 26.00 26.03 26.00 26.03 0.0M
2021-08-13 25.95 26.09 25.95 26.09 0.0M
2021-08-12 25.89 25.89 25.81 25.81 0.0M
2021-08-10 25.85 25.85 25.85 25.85 0.0M
2021-08-09 25.83 25.83 25.83 25.83 0.0M
2021-08-06 25.74 25.80 25.74 25.80 0.0M
2021-08-05 25.70 25.70 25.66 25.70 0.0M
2021-08-04 25.65 25.69 25.65 25.69 0.0M
2021-08-03 25.60 25.68 25.60 25.62 0.0M
2021-07-30 25.67 25.81 25.67 25.81 0.0M
2021-07-29 25.74 25.80 25.74 25.80 0.0M
2021-07-28 25.73 25.73 25.66 25.73 0.0M
2021-07-27 25.61 25.66 25.60 25.66 0.0M
2021-07-26 25.65 25.68 25.65 25.68 0.0M
2021-07-23 25.65 25.71 25.65 25.68 0.0M
2021-07-22 25.66 25.66 25.66 25.66 0.0M
2021-07-19 25.65 25.65 25.61 25.61 0.0M
2021-07-16 25.86 25.89 25.65 25.65 0.0M
2021-07-15 25.82 25.82 25.82 25.82 0.0M
2021-07-14 25.82 25.82 25.82 25.82 0.0M
2021-07-13 25.73 25.79 25.73 25.78 0.0M
2021-07-12 25.73 25.73 25.72 25.72 0.0M
2021-07-09 25.71 25.72 25.71 25.72 0.0M
2021-07-08 25.65 25.71 25.65 25.66 0.0M
2021-07-07 26.08 26.08 26.00 26.00 0.0M
2021-07-06 25.96 25.99 25.96 25.99 0.0M
2021-07-05 25.91 26.02 25.91 26.02 0.0M
2021-06-30 26.02 26.02 25.90 25.90 0.0M
2021-06-28 26.00 26.00 25.95 25.95 0.0M
2021-06-25 26.00 26.04 26.00 26.04 0.0M
2021-06-24 26.00 26.00 26.00 26.00 0.0M
2021-06-23 26.00 26.00 26.00 26.00 0.0M
2021-06-22 26.07 26.07 26.00 26.00 0.0M
2021-06-21 25.94 26.00 25.94 26.00 0.0M
2021-06-18 26.00 26.07 26.00 26.07 0.0M
2021-06-17 26.00 26.00 26.00 26.00 0.0M
2021-06-16 26.00 26.00 26.00 26.00 0.0M
2021-06-15 26.05 26.05 25.96 25.96 0.0M
2021-06-14 26.01 26.15 26.01 26.15 0.0M
2021-06-11 25.96 26.04 25.96 26.04 0.0M
2021-06-10 25.91 25.91 25.90 25.90 0.0M
2021-06-09 25.91 25.92 25.90 25.92 0.0M
2021-06-08 25.90 25.98 25.90 25.98 0.0M
2021-06-07 25.95 25.95 25.91 25.91 0.0M
2021-06-04 25.94 25.94 25.94 25.94 0.0M
2021-06-03 25.84 25.94 25.83 25.86 0.0M
2021-06-02 25.72 25.83 25.72 25.83 0.0M
2021-05-31 25.77 25.83 25.70 25.83 0.0M
2021-05-28 25.71 25.72 25.71 25.72 0.0M
2021-05-27 25.78 25.81 25.78 25.81 0.0M
2021-05-26 25.69 25.70 25.66 25.70 0.0M
2021-05-25 25.64 25.65 25.63 25.65 0.0M
2021-05-21 25.64 25.64 25.64 25.64 0.0M
2021-05-20 25.56 25.60 25.53 25.60 0.0M
2021-05-19 25.55 25.63 25.55 25.63 0.0M
2021-05-18 25.65 25.65 25.55 25.60 0.0M
2021-05-17 25.54 25.60 25.52 25.60 0.0M
2021-05-14 25.52 25.54 25.51 25.54 0.0M
2021-05-13 25.62 25.65 25.52 25.52 0.0M
2021-05-12 25.60 25.62 25.60 25.62 0.0M
2021-05-11 25.67 25.67 25.61 25.61 0.0M
2021-05-10 25.67 25.67 25.67 25.67 0.0M
2021-05-07 25.70 25.70 25.67 25.68 0.0M
2021-05-06 25.67 25.74 25.67 25.67 0.0M
2021-05-05 25.58 25.58 25.56 25.56 0.0M
2021-05-04 25.69 25.69 25.59 25.61 0.0M
2021-05-03 25.65 25.65 25.65 25.65 0.0M
2021-04-30 25.53 25.65 25.53 25.65 0.0M
2021-04-29 25.54 25.55 25.54 25.55 0.0M
2021-04-28 25.65 25.65 25.60 25.64 0.0M
2021-04-27 25.67 25.67 25.67 25.67 0.0M
2021-04-26 25.50 25.59 25.50 25.59 0.0M
2021-04-23 25.50 25.52 25.50 25.50 0.0M
2021-04-22 25.54 25.54 25.47 25.47 0.0M
2021-04-21 25.53 25.53 25.51 25.51 0.0M
2021-04-16 25.50 25.59 25.47 25.47 0.0M
2021-04-15 25.51 25.53 25.50 25.50 0.0M
2021-04-14 25.46 25.50 25.46 25.50 0.0M
2021-04-13 25.50 25.50 25.50 25.50 0.0M
2021-04-12 25.45 25.51 25.45 25.45 0.0M
2021-04-09 25.46 25.46 25.43 25.45 0.0M
2021-04-08 25.46 25.49 25.44 25.49 0.0M
2021-04-07 25.74 25.76 25.74 25.76 0.0M
2021-04-06 25.64 25.69 25.64 25.69 0.0M
2021-04-01 25.63 25.63 25.62 25.62 0.0M
2021-03-31 25.61 25.70 25.61 25.64 0.0M
2021-03-30 25.70 25.70 25.61 25.61 0.0M
2021-03-29 25.61 25.63 25.61 25.63 0.0M
2021-03-26 25.63 25.63 25.63 25.63 0.0M
2021-03-25 25.62 25.63 25.62 25.63 0.0M
2021-03-24 25.64 25.64 25.64 25.64 0.0M
2021-03-23 25.68 25.69 25.68 25.69 0.0M
2021-03-19 25.66 25.68 25.66 25.68 0.0M
2021-03-18 25.61 25.61 25.61 25.61 0.0M
2021-03-17 25.67 25.68 25.64 25.64 0.0M
2021-03-16 25.68 25.68 25.54 25.57 0.0M
2021-03-15 25.69 25.69 25.68 25.68 0.0M
2021-03-12 25.51 25.66 25.51 25.66 0.0M
2021-03-11 25.44 25.70 25.44 25.66 0.0M
2021-03-10 25.46 25.50 25.45 25.50 0.0M
2021-03-09 25.50 25.51 25.50 25.50 0.0M
2021-03-08 25.45 25.50 25.41 25.41 0.0M
2021-03-05 25.45 25.45 25.41 25.43 0.0M
2021-03-04 25.47 25.47 25.45 25.45 0.0M
2021-03-03 25.47 25.48 25.45 25.45 0.0M
2021-03-02 25.50 25.50 25.50 25.50 0.0M
2021-03-01 25.50 25.50 25.43 25.43 0.0M
2021-02-26 25.38 25.39 25.37 25.39 0.0M
2021-02-25 25.37 25.37 25.37 25.37 0.0M
2021-02-24 25.42 25.42 25.42 25.42 0.0M
2021-02-23 25.38 25.47 25.38 25.40 0.1M
2021-02-22 25.43 25.49 25.37 25.37 0.0M
2021-02-19 25.50 25.50 25.50 25.50 0.0M
2021-02-18 25.41 25.45 25.41 25.45 0.0M
2021-02-17 25.53 25.53 25.42 25.45 0.0M
2021-02-16 25.47 25.54 25.46 25.54 0.0M
2021-02-10 25.57 25.57 25.57 25.57 0.0M
2021-02-09 25.44 25.45 25.44 25.45 0.0M
2021-02-08 25.45 25.47 25.43 25.47 0.0M
2021-02-05 25.47 25.47 25.47 25.47 0.0M
2021-02-04 25.45 25.45 25.45 25.45 0.0M
2021-02-03 25.52 25.53 25.52 25.53 0.0M
2021-02-02 25.43 25.49 25.42 25.42 0.0M
2021-01-29 25.41 25.41 25.41 25.41 0.0M
2021-01-28 25.41 25.45 25.41 25.45 0.0M
2021-01-27 25.46 25.46 25.42 25.42 0.0M
2021-01-26 25.49 25.49 25.43 25.43 0.0M
2021-01-25 25.49 25.49 25.49 25.49 0.0M
2021-01-22 25.46 25.46 25.41 25.41 0.0M
2021-01-21 25.44 25.45 25.37 25.40 0.0M
2021-01-20 25.37 25.41 25.37 25.41 0.0M
2021-01-19 25.44 25.44 25.36 25.36 0.0M
2021-01-18 25.29 25.40 25.29 25.40 0.1M
2021-01-15 25.35 25.37 25.32 25.32 0.0M
2021-01-14 25.41 25.48 25.41 25.45 0.0M
2021-01-13 25.47 25.47 25.41 25.41 0.0M
2021-01-12 25.38 25.47 25.37 25.47 0.0M
2021-01-11 25.36 25.36 25.36 25.36 0.0M
2021-01-08 25.40 25.47 25.40 25.41 0.0M
2021-01-07 25.30 25.40 25.30 25.40 0.0M
2021-01-06 25.53 25.53 25.52 25.53 0.0M
2021-01-05 25.51 25.56 25.48 25.56 0.0M
2021-01-04 25.51 25.51 25.47 25.47 0.0M