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, 2018 28.16 28.18 27.85 28.11 1,271,285 -0.01(-0.04%)
Nov 29, 2018 28.02 28.25 27.99 28.12 535,194 +0.05(+0.18%)
Nov 28, 2018 27.70 28.07 27.68 28.07 810,428 +0.34(+1.23%)
Nov 27, 2018 27.97 27.98 27.59 27.73 555,435 -0.31(-1.11%)
Nov 26, 2018 28.12 28.22 27.89 28.04 512,903 +0.02(+0.07%)
Nov 23, 2018 27.90 28.09 27.82 28.02 190,701 +0.00(+0.00%)
Nov 22, 2018 28.00 28.14 27.86 28.02 136,442 +0.11(+0.39%)
Nov 21, 2018 27.94 28.21 27.79 27.91 696,191 +0.05(+0.18%)
Nov 20, 2018 28.18 28.19 27.72 27.86 426,876 -0.47(-1.66%)
Nov 19, 2018 28.39 28.44 28.21 28.33 312,101 -0.04(-0.14%)
Nov 16, 2018 28.27 28.41 28.25 28.37 332,293 +0.09(+0.32%)
Nov 15, 2018 28.23 28.33 28.12 28.28 314,583 -0.02(-0.07%)
Nov 14, 2018 28.31 28.65 28.12 28.30 673,631 +0.10(+0.35%)
Nov 13, 2018 28.28 28.53 28.13 28.20 467,541 -0.10(-0.35%)
Nov 12, 2018 28.40 28.42 28.25 28.30 260,031 -0.15(-0.53%)
Nov 09, 2018 28.65 28.78 28.28 28.45 428,647 -0.19(-0.66%)
Nov 08, 2018 28.74 28.86 28.60 28.64 416,722 -0.11(-0.38%)
Nov 07, 2018 29.11 29.12 28.58 28.75 1,005,316 -0.01(-0.03%)
Nov 06, 2018 28.99 29.06 28.53 28.76 701,113 -0.31(-1.07%)
Nov 05, 2018 28.38 29.18 28.38 29.07 656,648 +0.50(+1.75%)
Nov 02, 2018 28.40 28.67 28.31 28.57 553,572 +0.22(+0.78%)
Nov 01, 2018 28.28 28.41 28.18 28.35 537,375 +0.00(+0.00%)
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%)
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.