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, 2016 31.59 31.83 31.59 31.70 319,066 +0.13(+0.41%)
Oct 28, 2016 31.79 31.89 31.51 31.57 240,623 -0.21(-0.66%)
Oct 27, 2016 31.92 31.99 31.78 31.78 379,116 -0.05(-0.16%)
Oct 26, 2016 31.60 31.87 31.56 31.83 611,017 +0.16(+0.51%)
Oct 25, 2016 31.55 31.67 31.39 31.67 395,270 +0.13(+0.41%)
Oct 24, 2016 31.50 31.58 31.38 31.54 288,380 +0.12(+0.38%)
Oct 21, 2016 31.25 31.47 31.19 31.42 206,187 +0.14(+0.45%)
Oct 20, 2016 31.20 31.31 31.12 31.28 249,830 +0.05(+0.16%)
Oct 19, 2016 31.32 31.33 31.10 31.23 187,456 -0.02(-0.06%)
Oct 18, 2016 31.10 31.35 31.02 31.25 275,590 +0.26(+0.84%)
Oct 17, 2016 30.74 31.02 30.70 30.99 265,280 +0.25(+0.81%)
Oct 14, 2016 30.94 31.02 30.74 30.74 369,142 -0.06(-0.19%)
Oct 13, 2016 30.68 30.87 30.44 30.80 339,488 -0.05(-0.16%)
Oct 12, 2016 31.02 31.04 30.80 30.85 246,735 -0.20(-0.64%)
Oct 11, 2016 30.90 31.05 30.65 31.05 275,717 +0.18(+0.58%)
Oct 07, 2016 30.87 30.87 30.87 0 +0.10(+0.32%)
Oct 06, 2016 30.71 30.89 30.61 30.77 271,933 +0.06(+0.20%)
Oct 05, 2016 30.20 30.78 30.16 30.71 333,692 +0.62(+2.06%)
Oct 04, 2016 30.21 30.34 30.01 30.09 259,599 -0.14(-0.46%)
Oct 03, 2016 30.35 30.37 30.13 30.23 203,052 -0.17(-0.56%)
Sep 30, 2016 30.46 30.58 30.32 30.40 516,944 -0.03(-0.10%)
Sep 29, 2016 30.40 30.66 30.37 30.43 362,867 +0.03(+0.10%)
Sep 28, 2016 30.76 30.80 30.19 30.40 648,173 -0.52(-1.68%)
Sep 27, 2016 31.00 31.00 30.69 30.92 318,188 -0.04(-0.13%)
Sep 26, 2016 31.10 31.11 30.87 30.96 326,988 -0.24(-0.77%)
Sep 23, 2016 31.45 31.52 31.08 31.20 441,485 -0.34(-1.08%)
Sep 22, 2016 31.31 31.63 31.15 31.54 623,812 +0.30(+0.96%)
Sep 21, 2016 30.97 31.26 30.94 31.24 363,539 +0.39(+1.26%)
Sep 20, 2016 30.57 30.91 30.55 30.85 371,474 +0.35(+1.15%)
Sep 19, 2016 30.49 30.63 30.35 30.50 256,774 +0.15(+0.49%)
Sep 16, 2016 30.39 30.48 30.05 30.35 564,255 -0.04(-0.13%)
Sep 15, 2016 29.90 30.55 29.90 30.39 370,533 +0.49(+1.64%)
Sep 14, 2016 30.16 30.23 29.79 29.90 448,703 -0.35(-1.16%)
Sep 13, 2016 30.00 30.33 29.90 30.25 581,027 +0.11(+0.36%)
Sep 12, 2016 30.00 30.16 29.90 30.14 366,599 +0.06(+0.20%)
Sep 09, 2016 30.10 30.18 29.92 30.08 591,347 -0.12(-0.40%)
Sep 08, 2016 30.23 30.41 30.12 30.20 300,210 -0.01(-0.03%)
Sep 07, 2016 29.87 30.21 29.78 30.21 534,169 +0.29(+0.97%)
Sep 06, 2016 30.24 30.25 29.86 29.92 420,657 -0.25(-0.83%)
Sep 02, 2016 30.17 30.17 30.17 0 -0.06(-0.20%)
Sep 01, 2016 30.21 30.30 29.96 30.23 411,605 +0.02(+0.07%)
Aug 31, 2016 30.60 30.60 30.10 30.21 400,942 -0.37(-1.21%)
Aug 30, 2016 30.15 30.63 30.10 30.58 503,486 +0.45(+1.49%)
Aug 29, 2016 29.97 30.18 29.93 30.13 260,555 +0.22(+0.74%)
Aug 26, 2016 29.60 29.94 29.54 29.91 316,244 +0.37(+1.25%)
Aug 25, 2016 29.61 29.79 29.52 29.54 289,051 -0.05(-0.17%)
Aug 24, 2016 29.50 29.85 29.50 29.59 221,850 +0.14(+0.48%)
Aug 23, 2016 29.73 29.76 29.40 29.45 597,391 -0.15(-0.51%)
Aug 22, 2016 29.48 29.72 29.26 29.60 255,284 +0.12(+0.41%)
Aug 19, 2016 29.48 29.54 29.27 29.48 249,471 +0.01(+0.03%)
Aug 18, 2016 29.55 29.63 29.42 29.47 256,024 -0.14(-0.47%)
Aug 17, 2016 29.56 29.65 29.50 29.61 284,183 +0.05(+0.17%)
Aug 16, 2016 29.59 29.73 29.52 29.56 339,463 -0.09(-0.30%)
Aug 15, 2016 29.20 29.67 29.16 29.65 391,043 +0.53(+1.82%)
Aug 12, 2016 29.50 29.50 29.07 29.12 399,106 -0.33(-1.12%)
Aug 11, 2016 29.59 29.64 29.45 29.45 443,099 -0.04(-0.14%)
Aug 10, 2016 29.77 29.93 29.45 29.49 396,442 -0.28(-0.94%)
Aug 09, 2016 29.80 30.10 29.77 29.77 530,527 -0.03(-0.10%)
Aug 08, 2016 29.77 29.87 29.58 29.80 601,452 +0.08(+0.27%)
Aug 05, 2016 29.94 29.95 29.56 29.72 622,285 -0.08(-0.27%)
Aug 04, 2016 30.54 30.56 29.67 29.80 915,807 -0.80(-2.61%)
Aug 03, 2016 30.48 30.73 30.40 30.60 351,064 +0.19(+0.62%)
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.