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 (%)
Dec 31, 2019 34.94 34.94 34.94 0 +0.02(+0.06%)
Dec 30, 2019 35.01 35.08 34.71 34.92 289,359 -0.40(-1.13%)
Dec 27, 2019 35.46 35.51 35.20 35.32 1,333,148 -0.15(-0.42%)
Dec 24, 2019 35.47 35.47 35.47 0 +0.21(+0.60%)
Dec 23, 2019 35.30 35.58 35.25 35.26 945,132 -0.20(-0.56%)
Dec 20, 2019 35.01 35.55 34.21 35.46 1,796,894 +0.23(+0.65%)
Dec 19, 2019 35.50 35.67 34.75 35.23 1,782,147 -0.27(-0.76%)
Dec 18, 2019 35.46 35.78 34.89 35.50 1,984,822 -0.12(-0.34%)
Dec 17, 2019 36.00 36.08 35.54 35.62 1,799,112 -0.39(-1.08%)
Dec 16, 2019 36.00 37.00 35.96 36.01 1,804,730 -0.01(-0.03%)
Dec 13, 2019 33.35 36.47 33.35 36.02 4,337,110 +3.25(+9.92%)
Dec 12, 2019 32.84 33.07 32.77 32.77 729,206 -0.10(-0.30%)
Dec 11, 2019 33.08 33.15 32.79 32.87 826,436 -0.13(-0.39%)
Dec 10, 2019 33.21 33.21 32.93 33.00 697,724 -0.18(-0.54%)
Dec 09, 2019 33.15 33.23 32.92 33.18 864,173 +0.06(+0.18%)
Dec 06, 2019 32.80 33.23 32.80 33.12 605,250 +0.37(+1.13%)
Dec 05, 2019 32.61 32.76 32.59 32.75 597,493 +0.23(+0.71%)
Dec 04, 2019 32.32 32.57 32.32 32.52 545,018 +0.18(+0.56%)
Dec 03, 2019 32.30 32.39 31.94 32.34 820,723 -0.16(-0.49%)
Dec 02, 2019 32.45 32.68 32.40 32.50 390,173 +0.02(+0.06%)
Nov 29, 2019 32.47 32.59 32.40 32.48 226,692 +0.00(+0.00%)
Nov 28, 2019 32.45 32.56 32.30 32.48 160,920 +0.01(+0.03%)
Nov 27, 2019 32.08 32.63 32.08 32.47 575,170 +0.38(+1.18%)
Nov 26, 2019 32.40 32.48 31.80 32.09 1,685,284 -0.26(-0.80%)
Nov 25, 2019 32.26 32.61 32.20 32.35 472,093 +0.09(+0.28%)
Nov 22, 2019 32.42 32.49 32.21 32.26 402,010 -0.14(-0.43%)
Nov 21, 2019 32.58 32.58 32.36 32.40 1,121,731 -0.19(-0.58%)
Nov 20, 2019 32.78 32.86 32.53 32.59 674,878 -0.33(-1.00%)
Nov 19, 2019 32.93 32.96 32.63 32.92 872,924 -0.01(-0.03%)
Nov 18, 2019 33.08 33.12 32.81 32.93 471,505 -0.15(-0.45%)
Nov 15, 2019 33.15 33.16 32.94 33.08 793,779 -0.10(-0.30%)
Nov 14, 2019 33.00 33.26 32.94 33.18 645,977 +0.19(+0.58%)
Nov 13, 2019 32.89 33.08 32.73 32.99 1,215,348 -0.02(-0.06%)
Nov 12, 2019 32.59 33.03 32.59 33.01 1,022,783 +0.39(+1.20%)
Nov 11, 2019 32.40 32.64 32.27 32.62 601,786 +0.14(+0.43%)
Nov 08, 2019 32.27 32.48 31.96 32.48 391,566 +0.35(+1.09%)
Nov 07, 2019 32.25 32.48 32.04 32.13 481,154 -0.02(-0.06%)
Nov 06, 2019 31.80 32.17 31.62 32.15 913,111 +0.45(+1.42%)
Nov 05, 2019 31.52 31.79 31.52 31.70 368,191 +0.18(+0.57%)
Nov 04, 2019 31.18 31.53 31.13 31.52 464,505 +0.43(+1.38%)
Nov 01, 2019 30.85 31.21 30.84 31.09 338,995 +0.29(+0.94%)
Oct 31, 2019 30.65 30.80 30.56 30.80 478,758 +0.08(+0.26%)
Oct 30, 2019 30.86 30.90 30.66 30.72 232,164 -0.07(-0.23%)
Oct 29, 2019 30.78 31.09 30.78 30.79 412,104 +0.03(+0.10%)
Oct 28, 2019 30.86 31.01 30.76 30.76 658,356 +0.07(+0.23%)
Oct 25, 2019 30.58 30.80 30.56 30.69 356,491 +0.00(+0.00%)
Oct 24, 2019 31.04 31.12 30.56 30.69 434,510 -0.35(-1.13%)
Oct 23, 2019 31.10 31.26 31.00 31.04 270,851 -0.11(-0.35%)
Oct 22, 2019 31.27 31.36 31.11 31.15 352,851 -0.13(-0.42%)
Oct 21, 2019 30.89 31.38 30.89 31.28 570,372 +0.53(+1.72%)
Oct 18, 2019 30.82 30.85 30.67 30.75 325,777 +0.01(+0.03%)
Oct 17, 2019 30.84 31.03 30.67 30.74 392,181 -0.12(-0.39%)
Oct 16, 2019 30.41 30.97 30.41 30.86 447,421 +0.23(+0.75%)
Oct 15, 2019 30.46 30.86 30.46 30.63 619,131 +0.23(+0.76%)
Oct 11, 2019 30.40 30.40 30.40 0 +0.25(+0.83%)
Oct 10, 2019 30.01 30.22 29.99 30.15 642,832 +0.10(+0.33%)
Oct 09, 2019 29.64 30.13 29.64 30.05 454,732 +0.48(+1.62%)
Oct 08, 2019 29.65 29.73 29.32 29.57 697,393 -0.24(-0.81%)
Oct 07, 2019 29.76 29.95 29.61 29.81 511,920 +0.05(+0.17%)
Oct 04, 2019 29.62 29.86 29.62 29.76 1,874,694 +0.04(+0.13%)
Oct 03, 2019 29.66 29.72 29.28 29.72 1,307,821 -0.04(-0.13%)
Oct 02, 2019 29.98 30.08 29.50 29.76 635,326 -0.51(-1.68%)
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.