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, 2015 32.26 32.48 31.70 32.34 367,483 +0.16(+0.50%)
Aug 28, 2015 32.13 32.34 32.00 32.18 240,222 -0.11(-0.34%)
Aug 27, 2015 32.34 32.84 32.15 32.29 474,296 +0.30(+0.94%)
Aug 26, 2015 31.60 32.06 30.77 31.99 439,103 +0.99(+3.19%)
Aug 25, 2015 31.34 31.98 30.91 31.00 628,468 +0.38(+1.24%)
Aug 24, 2015 29.26 31.36 29.07 30.62 621,501 -1.18(-3.71%)
Aug 21, 2015 32.06 32.32 31.66 31.80 660,553 -0.52(-1.61%)
Aug 20, 2015 32.51 32.52 32.23 32.32 263,116 -0.34(-1.04%)
Aug 19, 2015 32.92 33.05 32.66 32.66 316,676 -0.46(-1.39%)
Aug 18, 2015 33.11 33.20 32.94 33.12 178,329 +0.00(+0.00%)
Aug 17, 2015 32.96 33.18 32.72 33.12 151,699 -0.01(-0.03%)
Aug 14, 2015 33.05 33.23 32.95 33.13 191,128 +0.11(+0.33%)
Aug 13, 2015 33.34 33.61 32.96 33.02 292,303 -0.21(-0.63%)
Aug 12, 2015 33.41 33.41 32.95 33.23 225,120 -0.30(-0.89%)
Aug 11, 2015 33.44 33.60 33.14 33.53 331,007 -0.15(-0.45%)
Aug 10, 2015 33.00 33.82 33.00 33.68 286,609 +0.76(+2.31%)
Aug 07, 2015 34.13 34.13 32.68 32.92 530,285 -0.77(-2.29%)
Aug 06, 2015 35.00 35.00 33.62 33.69 431,967 -1.31(-3.74%)
Aug 05, 2015 35.09 35.15 34.88 35.00 218,284 +0.04(+0.11%)
Aug 04, 2015 34.79 35.10 34.72 34.96 326,403 +0.25(+0.72%)
Jul 31, 2015 34.71 34.71 34.71 0 +0.00(+0.00%)
Jul 30, 2015 34.25 34.74 34.10 34.71 281,838 +0.37(+1.08%)
Jul 29, 2015 33.53 34.35 33.53 34.34 347,523 +0.77(+2.29%)
Jul 28, 2015 33.63 33.74 33.36 33.57 500,781 +0.04(+0.12%)
Jul 27, 2015 34.00 34.00 33.27 33.53 667,936 -0.87(-2.53%)
Jul 24, 2015 34.81 35.12 34.23 34.40 383,244 -0.41(-1.18%)
Jul 23, 2015 35.20 35.30 34.69 34.81 235,473 -0.44(-1.25%)
Jul 22, 2015 35.25 35.48 34.97 35.25 308,045 -0.11(-0.31%)
Jul 21, 2015 35.49 35.61 35.16 35.36 247,444 -0.13(-0.37%)
Jul 20, 2015 35.80 35.80 35.41 35.49 173,742 -0.24(-0.67%)
Jul 17, 2015 35.76 35.76 35.35 35.73 141,619 +0.05(+0.14%)
Jul 16, 2015 35.68 35.86 35.57 35.68 289,225 +0.08(+0.22%)
Jul 15, 2015 35.54 35.65 35.32 35.60 436,757 +0.21(+0.59%)
Jul 14, 2015 35.31 35.43 35.05 35.39 307,870 +0.07(+0.20%)
Jul 13, 2015 35.10 35.44 34.99 35.32 219,560 +0.38(+1.09%)
Jul 10, 2015 35.00 35.10 34.34 34.94 2,122,508 +0.32(+0.92%)
Jul 09, 2015 35.30 35.30 34.50 34.62 321,849 -0.49(-1.40%)
Jul 08, 2015 35.39 35.41 34.96 35.11 250,730 -0.38(-1.07%)
Jul 07, 2015 35.72 35.72 35.22 35.49 353,504 -0.23(-0.64%)
Jul 06, 2015 35.54 35.60 35.54 35.72 218,644 -0.32(-0.89%)
Jul 03, 2015 35.85 36.07 35.84 36.04 104,244 +0.20(+0.56%)
Jul 02, 2015 35.93 36.00 35.60 35.84 200,867 -0.03(-0.08%)
Jun 30, 2015 35.87 35.87 35.87 0 +0.16(+0.45%)
Jun 29, 2015 36.33 36.33 35.68 35.71 764,388 -0.97(-2.64%)
Jun 26, 2015 36.54 36.72 36.43 36.68 273,815 -0.27(-0.73%)
Jun 25, 2015 37.15 37.28 36.91 36.95 387,400 -0.16(-0.43%)
Jun 24, 2015 36.42 37.13 36.32 37.11 505,316 +0.61(+1.67%)
Jun 23, 2015 36.30 36.53 36.17 36.50 253,355 +0.32(+0.88%)
Jun 22, 2015 35.86 36.23 35.83 36.18 1,152,327 +0.25(+0.70%)
Jun 19, 2015 36.40 36.49 35.54 35.93 720,048 -0.55(-1.51%)
Jun 18, 2015 36.42 36.62 36.32 36.48 252,571 +0.07(+0.19%)
Jun 17, 2015 36.60 36.78 36.23 36.41 202,898 -0.16(-0.44%)
Jun 16, 2015 36.80 36.97 36.35 36.57 227,652 -0.19(-0.52%)
Jun 15, 2015 36.60 37.04 36.50 36.76 278,700 -0.03(-0.08%)
Jun 12, 2015 36.87 36.93 36.60 36.79 179,043 -0.27(-0.73%)
Jun 11, 2015 36.95 37.06 36.78 37.06 274,994 +0.20(+0.54%)
Jun 10, 2015 36.65 36.86 36.56 36.86 557,747 +0.35(+0.96%)
Jun 09, 2015 36.21 36.55 36.09 36.51 271,801 +0.22(+0.61%)
Jun 08, 2015 36.23 36.30 35.94 36.29 338,956 -0.01(-0.03%)
Jun 05, 2015 36.37 36.60 36.15 36.30 227,854 -0.03(-0.08%)
Jun 04, 2015 36.43 36.52 36.07 36.33 236,771 -0.21(-0.57%)
Jun 03, 2015 36.45 36.72 36.29 36.54 169,493 +0.22(+0.61%)
Jun 02, 2015 35.91 36.48 35.90 36.32 214,467 +0.39(+1.09%)
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.