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 (%)
Nov 30, 2015 33.92 34.15 33.89 33.91 410,970 +0.12(+0.36%)
Nov 27, 2015 33.72 33.87 33.60 33.79 142,709 +0.07(+0.21%)
Nov 26, 2015 33.59 33.82 33.40 33.72 98,452 +0.26(+0.78%)
Nov 25, 2015 33.55 33.70 33.42 33.46 1,762,762 -0.11(-0.33%)
Nov 24, 2015 33.54 33.79 33.46 33.57 202,667 -0.02(-0.06%)
Nov 23, 2015 33.59 33.59 203,329 -0.53(-1.55%)
Nov 20, 2015 34.19 34.20 33.80 34.12 380,321 +0.06(+0.18%)
Nov 19, 2015 33.67 34.10 33.50 34.06 410,387 +0.44(+1.31%)
Nov 18, 2015 33.68 33.81 33.51 33.62 273,869 +0.05(+0.15%)
Nov 17, 2015 33.55 33.83 33.44 33.57 361,921 +0.19(+0.57%)
Nov 16, 2015 32.66 33.38 32.65 33.38 454,059 +0.76(+2.33%)
Nov 13, 2015 32.80 33.05 32.46 32.62 432,005 -0.12(-0.37%)
Nov 12, 2015 32.99 33.08 32.64 32.74 1,890,206 -0.36(-1.09%)
Nov 11, 2015 33.37 33.51 32.98 33.10 260,569 -0.19(-0.57%)
Nov 10, 2015 33.32 33.44 32.98 33.29 297,956 -0.22(-0.66%)
Nov 09, 2015 33.56 33.56 33.25 33.51 426,209 +0.01(+0.03%)
Nov 06, 2015 32.68 33.53 32.68 33.50 625,188 +0.87(+2.67%)
Nov 05, 2015 32.33 32.65 32.16 32.63 393,786 +0.36(+1.12%)
Nov 04, 2015 32.86 32.86 32.23 32.27 458,647 -0.51(-1.56%)
Nov 03, 2015 32.47 32.84 32.25 32.78 385,653 +0.34(+1.05%)
Nov 02, 2015 32.39 32.58 32.14 32.44 362,619 +0.09(+0.28%)
Oct 30, 2015 32.47 32.58 32.17 32.35 740,084 -0.17(-0.52%)
Oct 29, 2015 32.72 32.72 32.36 32.52 309,952 -0.22(-0.67%)
Oct 28, 2015 32.19 32.79 32.12 32.74 383,723 +0.59(+1.84%)
Oct 27, 2015 32.35 32.35 32.05 32.15 788,917 -0.11(-0.34%)
Oct 26, 2015 32.65 32.69 32.17 32.26 435,881 -0.23(-0.71%)
Oct 23, 2015 32.83 32.93 32.49 32.49 413,637 +0.05(+0.15%)
Oct 22, 2015 32.05 32.65 32.05 32.44 472,498 +0.49(+1.53%)
Oct 21, 2015 31.80 32.30 31.80 31.95 485,443 +0.21(+0.66%)
Oct 20, 2015 31.86 32.05 31.68 31.74 388,143 -0.02(-0.06%)
Oct 19, 2015 31.91 31.40 31.76 313,567 +0.26(+0.83%)
Oct 16, 2015 31.45 31.71 31.33 31.50 2,815,306 +0.12(+0.38%)
Oct 15, 2015 31.35 31.75 31.19 31.38 704,957 +0.25(+0.80%)
Oct 14, 2015 31.89 32.04 31.03 31.13 877,858 -0.81(-2.54%)
Oct 13, 2015 32.29 32.42 31.89 31.94 594,215 -0.48(-1.48%)
Oct 09, 2015 32.42 32.42 32.42 0 +0.01(+0.03%)
Oct 08, 2015 31.98 32.47 31.85 32.41 396,137 +0.39(+1.22%)
Oct 07, 2015 31.96 32.41 31.82 32.02 507,653 +0.20(+0.63%)
Oct 06, 2015 31.52 31.84 31.27 31.82 900,492 +0.40(+1.27%)
Oct 05, 2015 30.96 31.56 30.79 31.42 2,823,452 +0.73(+2.38%)
Oct 02, 2015 30.30 30.74 30.16 30.69 2,174,742 +0.11(+0.36%)
Oct 01, 2015 30.69 30.83 30.33 30.58 661,455 -0.02(-0.07%)
Sep 30, 2015 30.49 30.60 30.34 30.60 726,812 +0.30(+0.99%)
Sep 29, 2015 30.28 30.45 30.13 30.30 490,399 +0.02(+0.07%)
Sep 28, 2015 31.01 31.14 30.28 30.28 660,808 -1.18(-3.75%)
Sep 25, 2015 31.34 31.72 31.27 31.46 330,330 +0.31(+1.00%)
Sep 24, 2015 31.24 31.35 31.02 31.15 254,953 -0.20(-0.64%)
Sep 23, 2015 31.35 31.45 31.20 31.35 306,030 +0.00(+0.00%)
Sep 22, 2015 31.46 31.57 31.05 31.35 776,062 -0.41(-1.29%)
Sep 21, 2015 31.66 32.00 31.50 31.76 815,182 +0.28(+0.89%)
Sep 18, 2015 31.49 31.66 31.32 31.48 589,553 -0.37(-1.16%)
Sep 17, 2015 32.20 32.28 31.73 31.85 449,539 -0.36(-1.12%)
Sep 16, 2015 31.63 32.34 31.46 32.21 1,280,247 +0.76(+2.42%)
Sep 15, 2015 31.47 31.67 31.34 31.45 694,826 +0.09(+0.29%)
Sep 14, 2015 31.30 31.66 31.12 31.36 255,846 +0.08(+0.26%)
Sep 11, 2015 31.22 31.35 31.08 31.28 189,767 -0.11(-0.35%)
Sep 10, 2015 31.26 31.77 31.22 31.39 305,936 -0.06(-0.19%)
Sep 09, 2015 31.75 31.95 31.39 31.45 483,783 +0.01(+0.03%)
Sep 08, 2015 31.45 31.71 31.35 31.44 439,694 +0.43(+1.39%)
Sep 04, 2015 31.01 31.01 31.01 0 -0.55(-1.74%)
Sep 03, 2015 31.68 32.01 31.50 31.56 449,777 +0.12(+0.38%)
Sep 02, 2015 31.74 31.78 31.25 31.44 393,302 +0.00(+0.00%)
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.