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 (%)
Oct 31, 2013 34.18 34.56 34.13 34.31 779,440 +0.14(+0.41%)
Oct 30, 2013 33.97 34.19 33.80 34.17 330,428 +0.32(+0.95%)
Oct 29, 2013 33.40 33.99 33.36 33.85 370,670 +0.49(+1.47%)
Oct 28, 2013 33.29 33.52 33.13 33.36 325,951 +0.23(+0.69%)
Oct 25, 2013 32.83 33.15 32.83 33.13 246,235 +0.30(+0.91%)
Oct 24, 2013 32.99 33.01 32.72 32.83 195,500 -0.07(-0.21%)
Oct 23, 2013 33.05 33.07 32.83 32.90 283,223 -0.17(-0.51%)
Oct 22, 2013 33.00 33.17 32.89 33.07 306,608 +0.18(+0.55%)
Oct 21, 2013 32.98 32.99 32.79 32.89 317,961 +0.01(+0.03%)
Oct 18, 2013 32.78 32.92 32.68 32.88 195,525 +0.20(+0.61%)
Oct 17, 2013 32.45 32.72 32.36 32.68 206,795 +0.22(+0.68%)
Oct 16, 2013 32.50 32.60 32.38 32.46 191,607 -0.04(-0.12%)
Oct 15, 2013 32.43 32.54 32.20 32.50 271,311 +0.07(+0.22%)
Oct 11, 2013 32.43 32.43 32.43 0 +0.39(+1.22%)
Oct 10, 2013 31.75 32.15 31.64 32.04 343,610 +0.55(+1.75%)
Oct 09, 2013 31.34 31.63 31.30 31.49 227,589 +0.05(+0.16%)
Oct 08, 2013 31.73 31.80 31.30 31.44 189,158 -0.27(-0.85%)
Oct 07, 2013 31.66 31.79 31.55 31.71 200,807 -0.02(-0.06%)
Oct 04, 2013 31.76 31.97 31.66 31.73 215,286 -0.03(-0.09%)
Oct 03, 2013 31.70 31.87 31.48 31.76 253,074 -0.04(-0.13%)
Oct 02, 2013 31.88 31.88 31.63 31.80 201,591 -0.11(-0.34%)
Oct 01, 2013 32.10 32.25 31.91 31.91 411,570 -0.14(-0.44%)
Sep 30, 2013 32.05 32.38 32.02 32.05 340,825 -0.23(-0.71%)
Sep 27, 2013 32.19 32.39 32.17 32.28 177,281 -0.03(-0.09%)
Sep 26, 2013 32.06 32.46 32.06 32.31 259,674 -0.05(-0.15%)
Sep 25, 2013 32.48 32.62 32.35 32.36 257,114 -0.04(-0.12%)
Sep 24, 2013 32.13 32.45 32.11 32.40 344,454 +0.27(+0.84%)
Sep 23, 2013 32.10 32.18 31.95 32.13 192,487 -0.02(-0.06%)
Sep 20, 2013 31.95 32.39 31.95 32.15 319,962 -0.10(-0.31%)
Sep 19, 2013 32.75 32.75 31.86 32.25 627,448 -0.45(-1.38%)
Sep 18, 2013 32.78 32.90 32.61 32.70 339,239 -0.02(-0.06%)
Sep 17, 2013 32.75 33.03 32.65 32.72 283,686 -0.11(-0.34%)
Sep 16, 2013 32.41 32.91 32.25 32.83 310,469 +0.58(+1.80%)
Sep 13, 2013 32.35 32.58 32.21 32.25 199,204 -0.13(-0.40%)
Sep 12, 2013 32.69 32.72 32.23 32.38 259,428 -0.19(-0.58%)
Sep 11, 2013 32.35 32.64 32.26 32.57 254,738 +0.23(+0.71%)
Sep 10, 2013 32.13 32.49 32.13 32.34 250,139 +0.25(+0.78%)
Sep 09, 2013 31.96 32.19 31.96 32.09 130,084 +0.13(+0.41%)
Sep 06, 2013 32.25 32.26 31.86 31.96 249,817 -0.15(-0.47%)
Sep 05, 2013 31.80 32.11 31.77 32.11 308,822 +0.25(+0.78%)
Sep 04, 2013 31.62 31.99 31.61 31.86 179,081 +0.10(+0.31%)
Sep 03, 2013 31.93 32.03 31.65 31.76 188,219 +0.06(+0.19%)
Aug 30, 2013 31.70 31.70 31.70 0 +0.25(+0.79%)
Aug 29, 2013 31.42 31.65 31.27 31.45 204,125 +0.17(+0.54%)
Aug 28, 2013 31.88 31.88 31.28 31.28 400,529 -0.49(-1.54%)
Aug 27, 2013 32.18 32.19 31.61 31.77 234,462 -0.55(-1.70%)
Aug 26, 2013 32.46 32.49 32.24 32.32 176,245 -0.03(-0.09%)
Aug 23, 2013 32.36 32.50 32.22 32.35 150,051 -0.01(-0.03%)
Aug 22, 2013 32.00 32.50 31.91 32.36 251,561 +0.40(+1.25%)
Aug 21, 2013 32.22 32.27 31.54 31.96 467,711 -0.38(-1.18%)
Aug 20, 2013 32.14 32.43 32.08 32.34 242,323 +0.19(+0.59%)
Aug 19, 2013 33.02 33.02 32.14 32.15 353,513 -0.80(-2.43%)
Aug 16, 2013 32.64 33.04 32.49 32.95 236,793 +0.34(+1.04%)
Aug 15, 2013 32.52 32.63 32.38 32.61 316,065 -0.14(-0.43%)
Aug 14, 2013 32.93 32.93 32.56 32.75 369,140 -0.07(-0.21%)
Aug 13, 2013 32.80 33.00 32.67 32.82 412,703 -0.01(-0.03%)
Aug 12, 2013 32.66 32.87 32.55 32.83 381,930 -0.03(-0.09%)
Aug 09, 2013 33.02 33.13 32.76 32.86 537,684 -0.11(-0.33%)
Aug 08, 2013 32.63 33.16 32.63 32.97 426,315 +0.37(+1.13%)
Aug 07, 2013 32.79 32.79 32.36 32.60 548,747 -0.20(-0.61%)
Aug 06, 2013 32.65 32.83 32.52 32.80 550,142 +0.13(+0.40%)
Aug 02, 2013 32.67 32.67 32.67 0 +0.07(+0.21%)
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.