Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Financial Corporation (TSX: PWF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.14 34.20 33.85 33.93 474,610 -0.21(-0.62%)
Jan 30, 2018 34.30 34.30 34.19 34.14 290,100 -0.13(-0.38%)
Jan 29, 2018 34.33 34.39 34.15 34.27 226,581 -0.11(-0.32%)
Jan 26, 2018 34.51 34.61 34.33 34.38 209,141 -0.13(-0.38%)
Jan 25, 2018 34.65 34.70 34.44 34.51 425,897 -0.16(-0.46%)
Jan 24, 2018 34.91 34.97 34.54 34.67 267,633 -0.21(-0.60%)
Jan 23, 2018 34.82 34.94 34.71 34.88 212,903 +0.10(+0.29%)
Jan 22, 2018 34.63 34.87 34.63 34.78 185,070 +0.05(+0.14%)
Jan 19, 2018 34.51 34.76 34.50 34.73 226,941 +0.20(+0.58%)
Jan 18, 2018 34.54 34.67 34.35 34.53 696,075 -0.08(-0.23%)
Jan 17, 2018 34.76 34.76 34.48 34.61 375,395 -0.18(-0.52%)
Jan 16, 2018 34.61 34.81 34.61 34.79 348,586 +0.14(+0.40%)
Jan 15, 2018 34.50 34.78 34.50 34.65 122,842 +0.15(+0.43%)
Jan 12, 2018 34.67 34.81 34.47 34.50 322,603 -0.19(-0.55%)
Jan 11, 2018 34.86 34.98 34.62 34.69 284,181 -0.11(-0.32%)
Jan 10, 2018 34.97 34.29 34.80 355,884 +0.51(+1.49%)
Jan 09, 2018 34.45 34.46 34.18 34.29 309,716 -0.11(-0.32%)
Jan 08, 2018 34.57 34.57 34.38 34.40 312,902 -0.19(-0.55%)
Jan 05, 2018 34.32 34.60 34.00 34.59 301,822 +0.29(+0.85%)
Jan 04, 2018 34.26 34.40 34.22 34.30 337,232 +0.07(+0.20%)
Jan 03, 2018 34.31 34.37 34.20 34.23 260,322 -0.14(-0.41%)
Jan 02, 2018 34.56 34.58 34.17 34.37 207,309 -0.17(-0.49%)
Dec 29, 2017 34.54 34.54 34.54 0 +0.07(+0.20%)
Dec 28, 2017 34.39 34.47 34.15 34.47 193,065 -0.30(-0.86%)
Dec 27, 2017 34.91 34.98 34.64 34.77 197,135 -0.14(-0.40%)
Dec 22, 2017 35.00 35.00 34.80 34.91 161,748 -0.09(-0.26%)
Dec 21, 2017 35.02 35.21 34.99 35.00 567,262 -0.05(-0.14%)
Dec 20, 2017 35.18 35.26 34.96 35.05 556,223 -0.14(-0.40%)
Dec 19, 2017 35.06 35.36 35.06 35.19 288,426 +0.09(+0.26%)
Dec 18, 2017 35.08 35.13 34.98 35.10 301,803 +0.11(+0.31%)
Dec 15, 2017 34.99 35.15 34.96 34.99 660,387 +0.06(+0.17%)
Dec 14, 2017 34.97 35.25 34.89 34.93 270,981 -0.03(-0.09%)
Dec 13, 2017 35.18 35.25 34.86 34.96 466,918 -0.20(-0.57%)
Dec 12, 2017 35.12 35.31 35.10 35.16 707,048 -0.06(-0.17%)
Dec 11, 2017 35.25 35.29 35.16 35.22 195,366 -0.06(-0.17%)
Dec 08, 2017 34.87 35.35 34.87 35.28 370,865 +0.39(+1.12%)
Dec 07, 2017 34.82 34.99 34.80 34.89 428,071 +0.06(+0.17%)
Dec 06, 2017 35.05 35.09 34.78 34.83 465,326 -0.40(-1.14%)
Dec 05, 2017 35.40 35.60 35.21 35.23 312,974 -0.17(-0.48%)
Dec 04, 2017 35.73 35.73 35.36 35.40 414,027 -0.15(-0.42%)
Dec 01, 2017 35.43 35.56 35.35 35.55 372,565 +0.20(+0.57%)
Nov 30, 2017 35.62 35.73 35.34 35.35 670,292 -0.17(-0.48%)
Nov 29, 2017 35.77 35.77 35.47 35.52 282,011 -0.15(-0.42%)
Nov 28, 2017 35.70 35.80 35.63 35.67 165,971 -0.03(-0.08%)
Nov 27, 2017 35.72 35.88 35.68 35.70 184,969 -0.02(-0.06%)
Nov 24, 2017 35.61 35.80 35.61 35.72 186,475 +0.07(+0.20%)
Nov 23, 2017 35.73 35.82 35.63 35.65 142,530 -0.08(-0.22%)
Nov 22, 2017 35.91 36.06 35.67 35.73 276,212 -0.18(-0.50%)
Nov 21, 2017 35.90 36.09 35.84 35.91 589,609 +0.08(+0.22%)
Nov 20, 2017 35.58 35.91 35.58 35.83 564,811 +0.21(+0.59%)
Nov 17, 2017 35.34 35.63 35.19 35.62 313,120 +0.24(+0.68%)
Nov 16, 2017 35.76 35.88 35.28 35.38 436,572 -0.27(-0.76%)
Nov 15, 2017 35.48 35.66 35.45 35.65 324,882 +0.07(+0.20%)
Nov 14, 2017 35.30 35.66 35.25 35.58 399,485 +0.22(+0.62%)
Nov 13, 2017 35.20 35.37 35.08 35.36 615,430 +0.15(+0.43%)
Nov 10, 2017 36.03 36.15 35.13 35.21 718,175 -0.78(-2.17%)
Nov 09, 2017 36.29 36.48 35.99 35.99 619,195 -0.39(-1.07%)
Nov 08, 2017 36.94 36.96 36.21 36.38 571,843 -0.62(-1.68%)
Nov 07, 2017 36.64 37.00 36.57 37.00 489,483 +0.47(+1.29%)
Nov 06, 2017 36.52 36.68 36.37 36.53 276,647 +0.01(+0.03%)
Nov 03, 2017 36.44 36.61 36.33 36.52 372,368 +0.15(+0.41%)
Nov 02, 2017 36.18 36.40 36.05 36.37 301,969 +0.23(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.