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, 2017 33.98 34.00 33.66 33.71 331,007 -0.19(-0.56%)
Aug 30, 2017 33.98 34.09 33.84 33.90 214,665 -0.09(-0.26%)
Aug 29, 2017 33.74 34.06 33.61 33.99 344,806 +0.05(+0.15%)
Aug 28, 2017 34.14 34.15 33.81 33.94 183,106 -0.11(-0.32%)
Aug 25, 2017 34.00 34.08 33.87 34.05 225,049 +0.19(+0.56%)
Aug 24, 2017 33.86 33.99 33.81 33.86 230,916 +0.08(+0.24%)
Aug 23, 2017 33.77 33.92 33.72 33.78 297,241 -0.04(-0.12%)
Aug 22, 2017 33.82 33.88 33.64 33.82 209,190 +0.13(+0.39%)
Aug 21, 2017 33.60 33.82 33.56 33.69 185,002 +0.12(+0.36%)
Aug 18, 2017 33.82 33.82 33.52 33.57 324,402 -0.28(-0.83%)
Aug 17, 2017 34.12 34.24 33.80 33.85 360,942 -0.29(-0.85%)
Aug 16, 2017 34.07 34.46 34.07 34.14 483,611 +0.15(+0.44%)
Aug 15, 2017 34.14 34.14 33.82 33.99 349,715 -0.04(-0.12%)
Aug 14, 2017 33.86 34.20 33.66 34.03 438,898 +0.42(+1.25%)
Aug 11, 2017 33.74 33.97 33.42 33.61 349,856 -0.29(-0.86%)
Aug 10, 2017 34.09 34.11 33.80 33.90 343,941 -0.32(-0.94%)
Aug 09, 2017 34.39 34.47 34.12 34.22 332,933 -0.35(-1.01%)
Aug 08, 2017 33.98 34.63 33.98 34.57 424,563 +0.59(+1.74%)
Aug 04, 2017 33.92 34.05 33.83 33.98 200,587 +0.12(+0.35%)
Aug 03, 2017 33.92 34.09 33.81 33.86 162,318 -0.16(-0.47%)
Aug 02, 2017 33.91 34.07 33.79 34.02 249,015 +0.16(+0.47%)
Aug 01, 2017 33.85 33.89 33.67 33.86 288,555 +0.08(+0.24%)
Jul 31, 2017 33.80 33.92 33.68 33.78 466,566 +0.05(+0.15%)
Jul 28, 2017 33.50 33.76 33.26 33.73 208,232 +0.18(+0.54%)
Jul 27, 2017 33.44 33.73 33.42 33.55 223,072 +0.11(+0.33%)
Jul 26, 2017 33.63 33.67 33.37 33.44 398,134 -0.08(-0.24%)
Jul 25, 2017 33.65 33.92 33.49 33.52 321,228 -0.05(-0.15%)
Jul 24, 2017 33.49 33.62 33.36 33.57 205,915 +0.01(+0.03%)
Jul 21, 2017 33.63 33.68 33.42 33.56 251,208 -0.08(-0.24%)
Jul 20, 2017 33.81 33.83 33.62 33.64 264,341 -0.07(-0.21%)
Jul 19, 2017 33.73 33.80 33.65 33.71 187,707 -0.02(-0.06%)
Jul 18, 2017 33.80 33.81 33.48 33.73 275,305 -0.18(-0.53%)
Jul 17, 2017 34.01 34.01 33.86 33.91 119,733 -0.06(-0.18%)
Jul 14, 2017 33.96 33.99 33.80 33.97 240,710 -0.06(-0.18%)
Jul 13, 2017 33.84 34.06 33.84 34.03 203,337 +0.09(+0.27%)
Jul 12, 2017 34.11 34.32 33.91 33.94 275,747 -0.11(-0.32%)
Jul 11, 2017 33.98 34.12 33.77 34.05 335,629 +0.13(+0.38%)
Jul 10, 2017 33.66 33.98 33.52 33.92 284,037 +0.14(+0.41%)
Jul 07, 2017 33.52 33.81 33.31 33.78 314,382 +0.35(+1.05%)
Jul 06, 2017 33.43 33.53 33.24 33.43 295,517 -0.10(-0.30%)
Jul 05, 2017 33.34 33.71 33.17 33.53 366,322 +0.28(+0.84%)
Jul 04, 2017 33.29 33.29 33.01 33.25 131,175 -0.02(-0.06%)
Jul 03, 2017 33.27 33.27 33.27 33.27 0 +0.00(+0.00%)
Jun 30, 2017 33.21 33.39 33.03 33.27 408,686 +0.06(+0.18%)
Jun 29, 2017 33.35 33.40 33.06 33.21 403,668 -0.07(-0.21%)
Jun 28, 2017 33.19 33.34 33.06 33.28 352,832 -0.10(-0.30%)
Jun 27, 2017 33.37 33.50 33.16 33.38 513,926 +0.06(+0.18%)
Jun 26, 2017 33.25 33.41 33.08 33.32 223,592 +0.19(+0.57%)
Jun 23, 2017 32.99 33.26 32.79 33.13 304,629 +0.18(+0.55%)
Jun 22, 2017 32.80 33.15 32.80 32.95 535,796 +0.20(+0.61%)
Jun 21, 2017 33.15 33.15 32.69 32.75 749,435 -0.40(-1.21%)
Jun 20, 2017 33.57 33.59 33.09 33.15 364,730 -0.43(-1.28%)
Jun 19, 2017 33.32 33.74 33.25 33.58 376,255 +0.42(+1.27%)
Jun 16, 2017 32.67 33.21 32.59 33.16 840,827 +0.50(+1.53%)
Jun 15, 2017 32.84 32.91 32.42 32.66 641,168 -0.36(-1.09%)
Jun 14, 2017 32.99 33.08 32.77 33.02 379,251 -0.04(-0.12%)
Jun 13, 2017 33.08 33.14 32.85 33.06 282,904 +0.02(+0.06%)
Jun 12, 2017 33.09 33.34 32.89 33.04 273,580 -0.03(-0.09%)
Jun 09, 2017 32.78 33.13 32.77 33.07 1,114,146 +0.26(+0.79%)
Jun 08, 2017 32.61 32.81 32.58 32.81 1,395,168 +0.21(+0.64%)
Jun 07, 2017 32.29 32.77 32.17 32.60 927,796 +0.29(+0.90%)
Jun 06, 2017 32.39 32.41 32.17 32.31 1,767,248 -0.17(-0.52%)
Jun 05, 2017 32.63 32.63 32.22 32.48 314,454 -0.16(-0.49%)
Jun 02, 2017 32.91 32.93 32.50 32.64 329,765 -0.25(-0.76%)
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.