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 (%)
Jun 30, 2014 33.21 33.21 33.21 0 +0.18(+0.54%)
Jun 27, 2014 32.83 33.03 32.74 33.03 248,084 +0.20(+0.61%)
Jun 26, 2014 32.67 32.84 32.10 32.83 648,220 -0.23(-0.70%)
Jun 25, 2014 33.07 33.26 32.92 33.06 411,231 +0.00(+0.00%)
Jun 24, 2014 33.07 33.21 33.03 33.06 259,325 -0.06(-0.18%)
Jun 23, 2014 33.21 33.21 32.90 33.12 473,864 +0.04(+0.12%)
Jun 20, 2014 33.29 33.33 33.00 33.08 632,659 -0.21(-0.63%)
Jun 19, 2014 33.40 33.51 33.26 33.29 344,803 -0.09(-0.27%)
Jun 18, 2014 33.18 33.39 33.12 33.38 321,272 +0.28(+0.85%)
Jun 17, 2014 32.90 33.24 32.85 33.10 566,152 +0.12(+0.36%)
Jun 16, 2014 32.90 33.08 32.82 32.98 513,453 +0.10(+0.30%)
Jun 13, 2014 33.00 33.01 32.84 32.88 343,069 -0.04(-0.12%)
Jun 12, 2014 33.39 33.50 32.83 32.92 613,649 -0.58(-1.73%)
Jun 11, 2014 33.45 33.50 33.35 33.50 246,962 -0.09(-0.27%)
Jun 10, 2014 33.44 33.61 33.38 33.59 406,078 +0.10(+0.30%)
Jun 06, 2014 33.64 33.64 33.43 33.49 187,850 -0.03(-0.09%)
Jun 05, 2014 33.20 33.52 33.20 33.52 268,549 +0.29(+0.87%)
Jun 04, 2014 33.00 33.29 32.86 33.23 309,315 +0.26(+0.79%)
Jun 03, 2014 32.75 32.98 32.59 32.97 427,000 +0.21(+0.64%)
Jun 02, 2014 32.65 32.76 32.51 32.76 707,452 +0.11(+0.34%)
May 30, 2014 32.59 32.75 32.33 32.65 641,678 +0.01(+0.03%)
May 29, 2014 33.11 33.16 32.58 32.64 717,984 -0.59(-1.78%)
May 28, 2014 33.59 33.59 33.14 33.23 424,149 -0.37(-1.10%)
May 27, 2014 33.85 33.85 33.45 33.60 530,825 -0.22(-0.65%)
May 26, 2014 33.76 33.94 33.75 33.82 220,751 +0.03(+0.09%)
May 23, 2014 34.09 34.09 33.76 33.79 183,665 -0.25(-0.73%)
May 22, 2014 34.08 34.15 33.99 34.04 211,768 -0.05(-0.15%)
May 21, 2014 33.96 34.13 33.86 34.09 318,029 +0.33(+0.98%)
May 20, 2014 34.24 34.29 33.73 33.76 431,597 -0.47(-1.37%)
May 16, 2014 34.23 34.23 34.23 34.23 0 -0.63(-1.81%)
May 15, 2014 34.82 35.10 34.50 34.86 558,145 -0.09(-0.26%)
May 14, 2014 34.65 34.99 34.46 34.95 325,672 +0.22(+0.63%)
May 13, 2014 34.41 34.75 34.38 34.73 410,076 +0.19(+0.55%)
May 12, 2014 34.65 34.72 34.40 34.54 209,294 -0.05(-0.14%)
May 09, 2014 34.77 34.83 34.35 34.59 221,083 -0.19(-0.55%)
May 08, 2014 34.93 35.13 34.63 34.78 349,560 -0.23(-0.66%)
May 07, 2014 34.73 35.08 34.52 35.01 354,078 +0.36(+1.04%)
May 06, 2014 34.74 34.83 34.56 34.65 227,024 -0.28(-0.80%)
May 05, 2014 34.85 34.98 34.72 34.93 219,381 +0.00(+0.00%)
May 02, 2014 34.89 34.96 34.77 34.93 175,361 +0.13(+0.37%)
May 01, 2014 34.89 34.94 34.66 34.80 207,809 -0.02(-0.06%)
Apr 30, 2014 34.55 34.86 34.47 34.82 393,621 +0.32(+0.93%)
Apr 29, 2014 34.30 34.59 34.21 34.50 275,250 +0.14(+0.41%)
Apr 28, 2014 34.32 34.50 34.10 34.36 345,879 +0.05(+0.15%)
Apr 25, 2014 34.28 34.45 34.14 34.31 356,375 +0.01(+0.03%)
Apr 24, 2014 34.37 34.37 34.21 34.30 263,586 -0.03(-0.09%)
Apr 23, 2014 34.25 34.35 34.08 34.33 231,043 +0.08(+0.23%)
Apr 22, 2014 34.19 34.25 33.90 34.25 363,333 +0.25(+0.74%)
Apr 21, 2014 34.27 34.28 33.97 34.00 204,155 -0.19(-0.56%)
Apr 17, 2014 34.19 34.19 34.19 0 +0.33(+0.97%)
Apr 16, 2014 33.66 33.92 33.62 33.86 308,665 +0.30(+0.89%)
Apr 15, 2014 33.26 33.57 33.26 33.56 323,403 +0.24(+0.72%)
Apr 14, 2014 33.50 33.55 33.23 33.32 329,014 -0.15(-0.45%)
Apr 11, 2014 33.64 33.64 33.18 33.47 540,010 -0.26(-0.77%)
Apr 10, 2014 34.14 34.14 33.70 33.73 380,146 -0.35(-1.03%)
Apr 09, 2014 34.20 34.23 33.98 34.08 340,627 -0.05(-0.15%)
Apr 08, 2014 34.17 34.34 33.95 34.13 267,794 -0.02(-0.06%)
Apr 07, 2014 34.37 34.37 34.12 34.15 326,571 -0.22(-0.64%)
Apr 04, 2014 34.45 34.60 34.30 34.37 255,108 +0.00(+0.00%)
Apr 03, 2014 34.33 34.42 34.25 34.37 278,196 +0.11(+0.32%)
Apr 02, 2014 34.38 34.39 34.03 34.26 484,538 -0.06(-0.17%)
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.