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 (%)
Jan 31, 2020 34.70 34.77 34.20 34.35 1,368,251 -0.49(-1.41%)
Jan 30, 2020 34.80 34.99 34.68 34.84 1,476,363 -0.20(-0.57%)
Jan 29, 2020 35.05 35.17 34.98 35.04 581,733 +0.04(+0.11%)
Jan 28, 2020 34.95 35.22 34.88 35.00 682,390 +0.06(+0.17%)
Jan 27, 2020 34.80 35.07 34.70 34.94 716,393 -0.42(-1.19%)
Jan 24, 2020 35.18 35.42 35.18 35.36 996,326 +0.17(+0.48%)
Jan 23, 2020 35.06 35.26 34.78 35.19 433,084 -0.12(-0.34%)
Jan 22, 2020 34.86 35.50 34.78 35.31 733,486 +0.44(+1.26%)
Jan 21, 2020 34.92 35.09 34.80 34.87 665,857 -0.14(-0.40%)
Jan 20, 2020 34.84 35.17 34.68 35.01 421,339 +0.22(+0.63%)
Jan 17, 2020 34.36 34.80 34.30 34.79 671,840 +0.43(+1.25%)
Jan 16, 2020 34.11 34.38 34.02 34.36 321,071 +0.37(+1.09%)
Jan 15, 2020 34.21 34.33 33.93 33.99 768,526 -0.32(-0.93%)
Jan 14, 2020 34.71 34.71 34.27 34.31 540,172 -0.32(-0.92%)
Jan 13, 2020 35.11 35.11 34.47 34.63 1,483,247 -0.50(-1.42%)
Jan 10, 2020 35.22 35.36 35.05 35.13 926,750 -0.07(-0.20%)
Jan 09, 2020 35.21 35.62 35.20 35.20 803,574 +0.06(+0.17%)
Jan 08, 2020 34.85 35.59 34.84 35.14 633,889 +0.29(+0.83%)
Jan 07, 2020 34.75 35.14 34.72 34.85 415,374 -0.04(-0.11%)
Jan 06, 2020 34.84 35.00 34.71 34.89 394,154 -0.13(-0.37%)
Jan 03, 2020 34.63 35.16 34.63 35.02 471,595 -0.05(-0.14%)
Jan 02, 2020 35.16 35.18 35.00 35.07 286,199 +0.13(+0.37%)
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%)
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.