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 (%)
Feb 28, 2018 33.42 33.61 33.42 33.50 761,075 +0.18(+0.54%)
Feb 27, 2018 33.56 33.71 33.33 33.32 341,740 -0.25(-0.74%)
Feb 26, 2018 33.68 33.68 33.40 33.57 308,892 -0.04(-0.12%)
Feb 23, 2018 33.36 33.65 33.28 33.61 281,397 +0.34(+1.02%)
Feb 22, 2018 33.27 387,979 -0.15(-0.45%)
Feb 21, 2018 33.04 33.59 33.04 33.42 420,285 +0.44(+1.33%)
Feb 20, 2018 33.11 32.79 32.98 340,747 -0.11(-0.33%)
Feb 16, 2018 33.09 33.09 33.09 0 +0.22(+0.67%)
Feb 15, 2018 32.94 33.14 32.80 32.87 276,800 +0.08(+0.24%)
Feb 14, 2018 32.76 32.89 32.60 32.79 601,517 -0.03(-0.09%)
Feb 13, 2018 32.82 407,477 -0.14(-0.42%)
Feb 12, 2018 32.93 33.21 32.84 32.96 405,175 +0.22(+0.67%)
Feb 09, 2018 33.06 33.21 32.35 32.74 477,631 -0.28(-0.85%)
Feb 08, 2018 32.80 33.15 32.79 33.02 530,114 -0.01(-0.03%)
Feb 07, 2018 32.83 33.18 32.79 33.03 498,114 +0.25(+0.76%)
Feb 06, 2018 32.48 32.93 31.81 32.78 706,569 +0.00(+0.00%)
Feb 05, 2018 33.01 33.29 32.68 32.78 308,918 -0.59(-1.77%)
Feb 02, 2018 33.57 33.75 33.32 33.37 361,716 -0.46(-1.36%)
Feb 01, 2018 33.88 33.96 33.60 33.83 397,683 -0.10(-0.29%)
Jan 31, 2018 34.14 34.20 33.85 33.93 474,610 -0.21(-0.62%)
Jan 30, 2018 34.30 34.30 34.19 34.14 290,100 -0.13(-0.38%)
Jan 29, 2018 34.33 34.39 34.15 34.27 226,581 -0.11(-0.32%)
Jan 26, 2018 34.51 34.61 34.33 34.38 209,141 -0.13(-0.38%)
Jan 25, 2018 34.65 34.70 34.44 34.51 425,897 -0.16(-0.46%)
Jan 24, 2018 34.91 34.97 34.54 34.67 267,633 -0.21(-0.60%)
Jan 23, 2018 34.82 34.94 34.71 34.88 212,903 +0.10(+0.29%)
Jan 22, 2018 34.63 34.87 34.63 34.78 185,070 +0.05(+0.14%)
Jan 19, 2018 34.51 34.76 34.50 34.73 226,941 +0.20(+0.58%)
Jan 18, 2018 34.54 34.67 34.35 34.53 696,075 -0.08(-0.23%)
Jan 17, 2018 34.76 34.76 34.48 34.61 375,395 -0.18(-0.52%)
Jan 16, 2018 34.61 34.81 34.61 34.79 348,586 +0.14(+0.40%)
Jan 15, 2018 34.50 34.78 34.50 34.65 122,842 +0.15(+0.43%)
Jan 12, 2018 34.67 34.81 34.47 34.50 322,603 -0.19(-0.55%)
Jan 11, 2018 34.86 34.98 34.62 34.69 284,181 -0.11(-0.32%)
Jan 10, 2018 34.97 34.29 34.80 355,884 +0.51(+1.49%)
Jan 09, 2018 34.45 34.46 34.18 34.29 309,716 -0.11(-0.32%)
Jan 08, 2018 34.57 34.57 34.38 34.40 312,902 -0.19(-0.55%)
Jan 05, 2018 34.32 34.60 34.00 34.59 301,822 +0.29(+0.85%)
Jan 04, 2018 34.26 34.40 34.22 34.30 337,232 +0.07(+0.20%)
Jan 03, 2018 34.31 34.37 34.20 34.23 260,322 -0.14(-0.41%)
Jan 02, 2018 34.56 34.58 34.17 34.37 207,309 -0.17(-0.49%)
Dec 29, 2017 34.54 34.54 34.54 0 +0.07(+0.20%)
Dec 28, 2017 34.39 34.47 34.15 34.47 193,065 -0.30(-0.86%)
Dec 27, 2017 34.91 34.98 34.64 34.77 197,135 -0.14(-0.40%)
Dec 22, 2017 35.00 35.00 34.80 34.91 161,748 -0.09(-0.26%)
Dec 21, 2017 35.02 35.21 34.99 35.00 567,262 -0.05(-0.14%)
Dec 20, 2017 35.18 35.26 34.96 35.05 556,223 -0.14(-0.40%)
Dec 19, 2017 35.06 35.36 35.06 35.19 288,426 +0.09(+0.26%)
Dec 18, 2017 35.08 35.13 34.98 35.10 301,803 +0.11(+0.31%)
Dec 15, 2017 34.99 35.15 34.96 34.99 660,387 +0.06(+0.17%)
Dec 14, 2017 34.97 35.25 34.89 34.93 270,981 -0.03(-0.09%)
Dec 13, 2017 35.18 35.25 34.86 34.96 466,918 -0.20(-0.57%)
Dec 12, 2017 35.12 35.31 35.10 35.16 707,048 -0.06(-0.17%)
Dec 11, 2017 35.25 35.29 35.16 35.22 195,366 -0.06(-0.17%)
Dec 08, 2017 34.87 35.35 34.87 35.28 370,865 +0.39(+1.12%)
Dec 07, 2017 34.82 34.99 34.80 34.89 428,071 +0.06(+0.17%)
Dec 06, 2017 35.05 35.09 34.78 34.83 465,326 -0.40(-1.14%)
Dec 05, 2017 35.40 35.60 35.21 35.23 312,974 -0.17(-0.48%)
Dec 04, 2017 35.73 35.73 35.36 35.40 414,027 -0.15(-0.42%)
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.