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 (%)
Aug 31, 2018 30.43 30.43 30.43 0 -0.18(-0.59%)
Aug 30, 2018 30.69 30.69 30.46 30.61 589,220 -0.08(-0.26%)
Aug 29, 2018 30.68 30.85 30.61 30.69 374,566 +0.01(+0.03%)
Aug 28, 2018 30.94 30.99 30.68 30.68 281,436 -0.23(-0.74%)
Aug 27, 2018 30.81 31.00 30.80 30.91 280,005 +0.13(+0.42%)
Aug 24, 2018 30.99 31.05 30.78 30.78 318,612 -0.23(-0.74%)
Aug 23, 2018 31.27 31.29 30.95 31.01 213,938 -0.22(-0.70%)
Aug 22, 2018 31.17 31.32 31.08 31.23 247,861 +0.06(+0.19%)
Aug 21, 2018 31.24 31.32 31.13 31.17 307,669 -0.02(-0.06%)
Aug 20, 2018 31.31 31.42 31.16 31.19 184,672 -0.16(-0.51%)
Aug 17, 2018 31.20 31.42 31.15 31.35 241,720 +0.19(+0.61%)
Aug 16, 2018 31.08 31.33 31.06 31.16 376,889 +0.07(+0.23%)
Aug 15, 2018 30.90 31.13 30.85 31.09 382,853 +0.00(+0.00%)
Aug 14, 2018 30.82 31.12 30.82 31.09 289,160 +0.25(+0.81%)
Aug 13, 2018 31.05 31.12 30.84 30.84 333,378 -0.22(-0.71%)
Aug 10, 2018 31.05 31.10 30.98 31.06 295,440 -0.09(-0.29%)
Aug 09, 2018 31.00 31.18 30.89 31.15 854,199 +0.12(+0.39%)
Aug 08, 2018 30.79 31.10 30.73 31.03 532,090 +0.35(+1.14%)
Aug 07, 2018 30.93 31.10 30.61 30.68 894,448 -0.19(-0.62%)
Aug 03, 2018 30.87 30.87 30.87 0 +0.27(+0.88%)
Aug 02, 2018 30.90 30.90 30.36 30.60 432,820 -0.40(-1.29%)
Aug 01, 2018 31.00 31.12 30.74 31.00 636,701 +0.50(+1.64%)
Jul 31, 2018 30.99 31.13 30.50 30.50 1,034,180 -0.48(-1.55%)
Jul 30, 2018 31.03 31.25 30.90 30.98 438,954 +0.02(+0.06%)
Jul 27, 2018 31.12 31.26 30.92 30.96 649,916 -0.25(-0.80%)
Jul 26, 2018 31.28 31.07 31.21 451,211 +0.04(+0.13%)
Jul 25, 2018 30.75 31.17 30.75 31.17 666,462 +0.35(+1.14%)
Jul 24, 2018 30.45 30.85 30.45 30.82 417,832 +0.44(+1.45%)
Jul 23, 2018 30.38 30.48 30.31 30.38 494,504 -0.02(-0.07%)
Jul 20, 2018 30.61 30.63 30.33 30.40 442,940 -0.16(-0.52%)
Jul 19, 2018 30.77 30.90 30.54 30.56 494,799 -0.14(-0.46%)
Jul 18, 2018 30.75 30.89 30.67 30.70 436,409 -0.03(-0.10%)
Jul 17, 2018 30.93 30.93 30.69 30.73 434,112 -0.18(-0.58%)
Jul 16, 2018 30.83 31.02 30.79 30.91 272,587 +0.08(+0.26%)
Jul 13, 2018 30.51 30.83 30.45 30.83 244,370 +0.38(+1.25%)
Jul 12, 2018 30.60 30.69 30.45 30.45 661,049 -0.11(-0.36%)
Jul 11, 2018 30.60 30.67 30.39 30.56 632,378 -0.10(-0.33%)
Jul 10, 2018 30.79 30.80 30.53 30.66 377,730 -0.05(-0.16%)
Jul 09, 2018 30.62 30.89 30.57 30.71 362,050 +0.14(+0.46%)
Jul 06, 2018 30.68 30.72 30.50 30.57 331,642 -0.15(-0.49%)
Jul 05, 2018 30.74 30.54 30.72 422,299 +0.12(+0.39%)
Jul 04, 2018 30.63 30.68 30.47 30.60 121,561 -0.02(-0.07%)
Jul 03, 2018 30.76 30.97 30.58 30.62 448,560 -0.13(-0.42%)
Jun 29, 2018 30.75 30.75 30.75 0 +0.31(+1.02%)
Jun 28, 2018 30.42 30.50 30.30 30.44 529,245 -0.39(-1.27%)
Jun 27, 2018 31.34 31.34 30.83 30.83 697,067 -0.41(-1.31%)
Jun 26, 2018 31.23 31.38 31.19 31.24 421,323 +0.01(+0.03%)
Jun 25, 2018 31.50 31.50 31.21 31.23 448,644 -0.26(-0.83%)
Jun 22, 2018 31.85 31.86 31.37 31.49 806,470 -0.27(-0.85%)
Jun 21, 2018 31.85 31.86 31.57 31.76 520,170 -0.11(-0.35%)
Jun 20, 2018 32.13 32.21 31.86 31.87 958,538 -0.27(-0.84%)
Jun 19, 2018 32.31 32.12 32.14 349,316 -0.12(-0.37%)
Jun 18, 2018 32.20 32.41 32.16 32.26 537,231 +0.06(+0.19%)
Jun 15, 2018 32.41 32.26 32.20 874,440 -0.06(-0.19%)
Jun 14, 2018 32.50 32.50 32.18 32.26 439,173 -0.22(-0.68%)
Jun 13, 2018 32.70 32.86 32.48 32.48 736,945 -0.16(-0.49%)
Jun 12, 2018 32.78 32.89 32.56 32.64 340,673 -0.08(-0.24%)
Jun 11, 2018 32.64 32.86 32.64 32.72 423,536 +0.11(+0.34%)
Jun 08, 2018 32.60 32.72 32.49 32.61 550,883 +0.01(+0.03%)
Jun 07, 2018 32.44 32.84 32.35 32.60 425,083 +0.18(+0.56%)
Jun 06, 2018 32.37 32.42 422,848 -0.12(-0.37%)
Jun 05, 2018 32.49 32.55 32.39 32.54 362,836 +0.06(+0.18%)
Jun 04, 2018 32.37 32.54 32.36 32.48 569,943 +0.17(+0.53%)
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.