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, 2018 28.09 28.57 28.07 28.35 538,487 +0.33(+1.18%)
Oct 30, 2018 27.91 28.05 27.80 28.02 477,531 +0.12(+0.43%)
Oct 29, 2018 28.44 28.51 27.74 27.90 517,266 -0.42(-1.48%)
Oct 26, 2018 28.05 28.41 27.96 28.32 920,803 +0.08(+0.28%)
Oct 25, 2018 28.43 28.45 28.14 28.24 685,929 -0.04(-0.14%)
Oct 24, 2018 28.86 28.86 28.15 28.28 643,647 -0.69(-2.38%)
Oct 23, 2018 28.52 29.06 28.47 28.97 657,521 +0.26(+0.91%)
Oct 22, 2018 28.65 28.71 28.44 28.71 691,850 +0.16(+0.56%)
Oct 19, 2018 28.35 28.77 28.35 28.55 1,033,533 +0.29(+1.03%)
Oct 18, 2018 28.60 28.73 28.25 28.26 590,450 -0.34(-1.19%)
Oct 17, 2018 28.45 28.70 28.38 28.60 603,530 +0.17(+0.60%)
Oct 16, 2018 28.48 28.50 28.05 28.43 856,885 +0.07(+0.25%)
Oct 15, 2018 28.50 28.83 28.36 28.36 504,307 -0.16(-0.56%)
Oct 12, 2018 28.65 28.70 28.29 28.52 653,433 +0.26(+0.92%)
Oct 11, 2018 29.07 29.07 28.26 28.26 937,856 -0.94(-3.22%)
Oct 10, 2018 29.56 29.58 29.20 29.20 502,706 -0.37(-1.25%)
Oct 09, 2018 29.75 29.85 29.57 29.57 380,276 -0.25(-0.84%)
Oct 05, 2018 29.82 29.82 29.82 0 +0.04(+0.13%)
Oct 04, 2018 29.60 29.89 29.49 29.78 503,679 +0.12(+0.40%)
Oct 03, 2018 29.61 29.71 29.44 29.66 334,766 +0.04(+0.14%)
Oct 02, 2018 29.67 29.78 29.46 29.62 503,011 -0.05(-0.17%)
Oct 01, 2018 29.69 30.01 29.53 29.67 733,041 +0.08(+0.27%)
Sep 28, 2018 29.82 29.84 29.52 29.59 588,139 -0.22(-0.74%)
Sep 27, 2018 29.98 30.01 29.77 29.81 290,519 -0.54(-1.78%)
Sep 26, 2018 30.30 30.43 30.21 30.35 395,033 +0.05(+0.17%)
Sep 25, 2018 30.28 30.56 30.28 30.30 405,392 +0.01(+0.03%)
Sep 24, 2018 30.38 30.40 30.15 30.29 491,543 -0.16(-0.53%)
Sep 21, 2018 30.37 30.54 30.25 30.45 1,110,182 +0.08(+0.26%)
Sep 20, 2018 30.12 30.39 30.12 30.37 394,216 +0.30(+1.00%)
Sep 19, 2018 29.83 30.22 29.82 30.07 525,081 +0.21(+0.70%)
Sep 18, 2018 29.72 29.91 29.69 29.86 368,835 +0.14(+0.47%)
Sep 17, 2018 29.87 29.90 29.66 29.72 429,845 -0.10(-0.34%)
Sep 14, 2018 29.80 29.95 29.66 29.82 399,911 +0.03(+0.10%)
Sep 13, 2018 29.80 29.83 29.68 29.79 330,797 +0.12(+0.40%)
Sep 12, 2018 29.79 29.79 29.50 29.67 456,358 -0.16(-0.54%)
Sep 11, 2018 29.66 29.85 29.50 29.83 435,633 +0.18(+0.61%)
Sep 10, 2018 29.82 29.90 29.62 29.65 254,719 -0.18(-0.60%)
Sep 07, 2018 29.98 29.98 29.65 29.83 511,225 -0.23(-0.77%)
Sep 06, 2018 30.00 30.28 29.98 30.06 462,020 +0.05(+0.17%)
Sep 05, 2018 29.90 30.01 29.66 30.01 595,195 +0.18(+0.60%)
Sep 04, 2018 30.30 30.36 29.69 29.83 817,956 -0.60(-1.97%)
Aug 31, 2018 30.43 30.43 30.43 0 -0.18(-0.59%)
Aug 30, 2018 30.69 30.69 30.46 30.61 589,220 -0.08(-0.26%)
Aug 29, 2018 30.68 30.85 30.61 30.69 374,566 +0.01(+0.03%)
Aug 28, 2018 30.94 30.99 30.68 30.68 281,436 -0.23(-0.74%)
Aug 27, 2018 30.81 31.00 30.80 30.91 280,005 +0.13(+0.42%)
Aug 24, 2018 30.99 31.05 30.78 30.78 318,612 -0.23(-0.74%)
Aug 23, 2018 31.27 31.29 30.95 31.01 213,938 -0.22(-0.70%)
Aug 22, 2018 31.17 31.32 31.08 31.23 247,861 +0.06(+0.19%)
Aug 21, 2018 31.24 31.32 31.13 31.17 307,669 -0.02(-0.06%)
Aug 20, 2018 31.31 31.42 31.16 31.19 184,672 -0.16(-0.51%)
Aug 17, 2018 31.20 31.42 31.15 31.35 241,720 +0.19(+0.61%)
Aug 16, 2018 31.08 31.33 31.06 31.16 376,889 +0.07(+0.23%)
Aug 15, 2018 30.90 31.13 30.85 31.09 382,853 +0.00(+0.00%)
Aug 14, 2018 30.82 31.12 30.82 31.09 289,160 +0.25(+0.81%)
Aug 13, 2018 31.05 31.12 30.84 30.84 333,378 -0.22(-0.71%)
Aug 10, 2018 31.05 31.10 30.98 31.06 295,440 -0.09(-0.29%)
Aug 09, 2018 31.00 31.18 30.89 31.15 854,199 +0.12(+0.39%)
Aug 08, 2018 30.79 31.10 30.73 31.03 532,090 +0.35(+1.14%)
Aug 07, 2018 30.93 31.10 30.61 30.68 894,448 -0.19(-0.62%)
Aug 03, 2018 30.87 30.87 30.87 0 +0.27(+0.88%)
Aug 02, 2018 30.90 30.90 30.36 30.60 432,820 -0.40(-1.29%)
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.