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 (%)
Apr 30, 2015 37.72 37.72 37.21 37.32 243,763 -0.44(-1.17%)
Apr 29, 2015 37.61 37.79 37.39 37.76 248,937 -0.01(-0.03%)
Apr 28, 2015 37.74 37.98 37.53 37.77 172,805 -0.02(-0.05%)
Apr 27, 2015 37.91 37.95 37.62 37.79 216,658 +0.03(+0.08%)
Apr 24, 2015 37.55 37.81 37.48 37.76 128,369 +0.22(+0.59%)
Apr 23, 2015 37.43 37.74 37.37 37.54 164,747 +0.07(+0.19%)
Apr 22, 2015 37.53 37.62 37.09 37.47 245,342 +0.07(+0.19%)
Apr 21, 2015 37.51 37.61 37.14 37.40 362,565 +0.06(+0.16%)
Apr 20, 2015 37.50 37.90 37.33 37.34 227,328 +0.00(+0.00%)
Apr 17, 2015 37.60 37.67 37.34 37.34 206,344 -0.39(-1.03%)
Apr 16, 2015 37.74 37.92 37.58 37.73 198,033 -0.01(-0.03%)
Apr 15, 2015 37.69 37.94 37.46 37.74 278,618 +0.25(+0.67%)
Apr 14, 2015 37.86 38.05 37.41 37.49 335,293 -0.41(-1.08%)
Apr 13, 2015 37.80 38.01 37.59 37.90 385,389 +0.04(+0.11%)
Apr 10, 2015 38.00 38.02 37.72 37.86 167,424 -0.02(-0.05%)
Apr 09, 2015 37.74 38.05 37.74 37.88 224,071 +0.12(+0.32%)
Apr 08, 2015 36.95 37.88 36.95 37.76 342,637 +0.65(+1.75%)
Apr 07, 2015 37.31 37.34 37.08 37.11 399,258 -0.19(-0.51%)
Apr 06, 2015 37.30 37.59 37.06 37.30 145,588 -0.11(-0.29%)
Apr 02, 2015 37.41 37.41 37.41 0 +0.41(+1.11%)
Apr 01, 2015 37.38 37.48 36.92 37.00 671,158 -0.49(-1.31%)
Mar 31, 2015 37.14 37.82 36.91 37.49 568,987 +0.13(+0.35%)
Mar 30, 2015 37.45 37.83 37.34 37.36 352,001 -0.01(-0.03%)
Mar 27, 2015 37.69 37.95 37.12 37.37 395,013 -0.76(-1.99%)
Mar 26, 2015 38.14 38.42 37.98 38.13 721,284 -0.23(-0.60%)
Mar 25, 2015 38.89 38.95 38.05 38.36 558,896 -0.42(-1.08%)
Mar 24, 2015 38.75 39.00 38.27 38.78 902,515 +0.14(+0.36%)
Mar 23, 2015 38.65 39.04 38.53 38.64 594,022 +0.07(+0.18%)
Mar 20, 2015 37.97 38.82 37.89 38.57 1,180,879 +0.94(+2.50%)
Mar 19, 2015 37.30 38.01 37.06 37.63 602,562 +0.38(+1.02%)
Mar 18, 2015 37.71 37.91 37.10 37.25 446,009 -0.47(-1.25%)
Mar 17, 2015 37.32 37.73 36.81 37.72 469,272 +0.17(+0.45%)
Mar 16, 2015 36.87 37.72 36.72 37.55 307,030 +0.76(+2.07%)
Mar 13, 2015 36.76 36.93 36.35 36.79 235,824 -0.08(-0.22%)
Mar 12, 2015 36.76 37.23 36.62 36.87 350,642 +0.27(+0.74%)
Mar 11, 2015 36.31 36.93 36.20 36.60 383,962 +0.39(+1.08%)
Mar 10, 2015 36.38 36.47 35.59 36.21 492,167 -0.55(-1.50%)
Mar 09, 2015 36.60 36.87 36.47 36.76 321,719 +0.16(+0.44%)
Mar 06, 2015 36.55 37.08 36.28 36.60 704,229 -0.16(-0.44%)
Mar 05, 2015 36.70 36.88 36.53 36.76 447,632 +0.07(+0.19%)
Mar 04, 2015 37.31 36.49 36.69 404,472 -0.62(-1.66%)
Mar 03, 2015 37.65 37.75 36.94 37.31 438,242 -0.24(-0.64%)
Mar 02, 2015 37.28 37.57 37.16 37.55 563,768 +0.29(+0.78%)
Feb 27, 2015 36.79 37.45 36.76 37.26 745,438 +0.44(+1.20%)
Feb 26, 2015 36.88 37.12 36.76 36.82 264,596 -0.06(-0.16%)
Feb 25, 2015 37.14 37.25 36.74 36.88 454,826 -0.24(-0.65%)
Feb 24, 2015 36.81 37.31 36.81 37.12 553,224 +0.24(+0.65%)
Feb 23, 2015 37.13 37.17 36.64 36.88 536,969 -0.44(-1.18%)
Feb 20, 2015 37.51 37.55 36.87 37.32 385,203 -0.19(-0.51%)
Feb 19, 2015 37.88 37.89 37.10 37.51 725,244 -0.44(-1.16%)
Feb 18, 2015 38.33 38.35 37.81 37.95 513,800 -0.55(-1.43%)
Feb 17, 2015 37.25 38.50 37.21 38.50 627,498 +1.07(+2.86%)
Feb 13, 2015 37.43 37.43 37.43 0 +0.76(+2.07%)
Feb 12, 2015 36.27 36.88 36.22 36.67 445,721 +0.47(+1.30%)
Feb 11, 2015 36.25 36.36 36.01 36.20 401,740 -0.05(-0.14%)
Feb 10, 2015 36.18 36.25 35.84 36.25 246,337 +0.13(+0.36%)
Feb 09, 2015 35.82 36.18 35.76 36.12 175,038 +0.12(+0.33%)
Feb 06, 2015 35.75 36.20 35.68 36.00 234,491 +0.37(+1.04%)
Feb 05, 2015 35.54 36.02 35.37 35.63 586,365 +0.31(+0.88%)
Feb 04, 2015 35.60 35.80 35.10 35.32 371,359 -0.28(-0.79%)
Feb 03, 2015 35.20 35.81 35.00 35.60 516,100 +0.58(+1.66%)
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.