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 (%)
Feb 28, 2019 29.08 29.38 28.98 29.37 741,701 +0.22(+0.75%)
Feb 27, 2019 29.01 29.15 28.87 29.15 410,916 +0.08(+0.28%)
Feb 26, 2019 28.52 29.10 28.52 29.07 841,310 +0.57(+2.00%)
Feb 25, 2019 28.73 28.82 28.48 28.50 1,182,170 -0.12(-0.42%)
Feb 22, 2019 28.71 28.91 28.61 28.62 359,192 -0.09(-0.31%)
Feb 21, 2019 28.75 28.81 28.55 28.71 738,368 +0.03(+0.10%)
Feb 20, 2019 28.46 28.83 28.45 28.68 582,914 +0.22(+0.77%)
Feb 19, 2019 28.29 28.54 28.18 28.46 283,602 +0.18(+0.64%)
Feb 15, 2019 28.28 28.28 28.28 0 +0.32(+1.14%)
Feb 14, 2019 27.90 28.14 27.85 27.96 450,464 +0.00(+0.00%)
Feb 13, 2019 28.14 28.15 27.82 27.96 422,896 -0.15(-0.53%)
Feb 12, 2019 28.06 28.38 28.00 28.11 780,240 +0.16(+0.57%)
Feb 11, 2019 28.06 28.11 27.73 27.95 639,947 -0.08(-0.29%)
Feb 08, 2019 28.00 28.03 27.69 28.03 709,162 +0.02(+0.07%)
Feb 07, 2019 27.58 28.08 27.48 28.01 1,080,267 +0.42(+1.52%)
Feb 06, 2019 27.21 27.61 27.12 27.59 791,021 +0.33(+1.21%)
Feb 05, 2019 26.89 27.26 26.81 27.26 894,417 +0.47(+1.75%)
Feb 04, 2019 26.84 26.87 26.70 26.79 605,820 +0.01(+0.04%)
Feb 01, 2019 26.99 27.05 26.72 26.78 386,707 -0.18(-0.67%)
Jan 31, 2019 26.96 27.06 26.81 26.96 1,079,966 +0.01(+0.04%)
Jan 30, 2019 27.00 27.18 26.89 26.95 662,677 +0.02(+0.07%)
Jan 29, 2019 26.71 27.09 26.71 26.93 701,373 +0.22(+0.82%)
Jan 28, 2019 26.66 26.84 26.60 26.71 502,327 +0.05(+0.19%)
Jan 25, 2019 26.60 26.85 26.59 26.66 449,387 +0.06(+0.23%)
Jan 24, 2019 27.00 27.01 26.35 26.60 934,157 -0.44(-1.63%)
Jan 23, 2019 27.03 27.17 26.85 27.04 713,500 +0.04(+0.15%)
Jan 22, 2019 27.35 27.38 26.85 27.00 955,913 -0.32(-1.17%)
Jan 21, 2019 27.45 27.45 27.09 27.32 151,898 -0.02(-0.07%)
Jan 18, 2019 27.32 27.40 27.06 27.34 1,002,674 +0.22(+0.81%)
Jan 17, 2019 26.88 27.17 26.85 27.12 553,696 +0.23(+0.86%)
Jan 16, 2019 26.68 27.00 26.57 26.89 821,187 +0.30(+1.13%)
Jan 15, 2019 26.60 26.76 26.38 26.59 490,469 -0.11(-0.41%)
Jan 14, 2019 26.74 26.84 26.65 26.70 1,065,598 -0.11(-0.41%)
Jan 11, 2019 26.56 26.93 26.38 26.81 1,307,158 +0.26(+0.98%)
Jan 10, 2019 26.36 26.60 26.08 26.55 2,143,417 +0.15(+0.57%)
Jan 09, 2019 25.95 26.40 25.87 26.40 726,861 +0.48(+1.85%)
Jan 08, 2019 25.93 25.94 25.58 25.92 403,127 +0.22(+0.86%)
Jan 07, 2019 25.88 25.88 25.46 25.70 530,980 +0.01(+0.04%)
Jan 04, 2019 25.68 25.71 25.47 25.69 505,279 +0.24(+0.94%)
Jan 03, 2019 25.76 25.76 25.38 25.45 356,046 -0.36(-1.39%)
Jan 02, 2019 25.69 25.85 25.43 25.81 395,288 -0.02(-0.08%)
Dec 31, 2018 25.83 25.83 25.83 0 +0.24(+0.94%)
Dec 28, 2018 25.38 25.74 25.25 25.59 661,003 -0.08(-0.31%)
Dec 27, 2018 25.74 25.74 25.30 25.67 653,733 +0.34(+1.34%)
Dec 24, 2018 25.33 25.33 25.33 0 +0.12(+0.48%)
Dec 21, 2018 25.73 25.84 25.15 25.21 1,189,608 -0.51(-1.98%)
Dec 20, 2018 25.76 25.99 25.56 25.72 595,572 -0.11(-0.43%)
Dec 19, 2018 26.10 26.56 25.74 25.83 992,457 -0.30(-1.15%)
Dec 18, 2018 25.41 26.15 25.41 26.13 1,255,578 +0.57(+2.23%)
Dec 17, 2018 26.12 26.23 25.49 25.56 619,598 -0.68(-2.59%)
Dec 14, 2018 26.03 26.24 25.95 26.24 674,758 +0.09(+0.34%)
Dec 13, 2018 26.40 26.67 26.07 26.15 885,451 -0.26(-0.98%)
Dec 12, 2018 26.71 26.86 26.36 26.41 2,290,276 -0.08(-0.30%)
Dec 11, 2018 26.77 27.10 26.48 26.49 1,245,422 -0.21(-0.79%)
Dec 10, 2018 27.05 27.23 26.55 26.70 530,235 -0.32(-1.18%)
Dec 07, 2018 27.24 27.68 26.92 27.02 962,550 -0.21(-0.77%)
Dec 06, 2018 27.33 27.33 26.69 27.23 768,961 -0.28(-1.02%)
Dec 05, 2018 27.51 28.12 27.44 27.51 452,042 -0.05(-0.18%)
Dec 04, 2018 27.40 27.68 27.38 27.56 735,953 +0.04(+0.15%)
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.