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, 2014 34.25 34.44 34.09 34.32 369,010 -0.14(-0.41%)
Jan 30, 2014 34.31 34.66 34.31 34.46 324,352 +0.22(+0.64%)
Jan 29, 2014 34.43 34.49 34.20 34.24 376,918 -0.46(-1.33%)
Jan 28, 2014 34.20 34.76 34.20 34.70 344,782 +0.49(+1.43%)
Jan 27, 2014 34.71 34.74 34.18 34.21 607,486 -0.54(-1.55%)
Jan 24, 2014 35.36 35.40 34.74 34.75 496,522 -0.74(-2.09%)
Jan 23, 2014 35.84 35.91 35.49 35.49 338,489 -0.46(-1.28%)
Jan 22, 2014 35.86 36.14 35.81 35.95 374,450 +0.19(+0.53%)
Jan 21, 2014 36.00 36.08 35.76 35.76 322,330 -0.10(-0.28%)
Jan 20, 2014 35.75 35.97 35.66 35.86 170,888 +0.22(+0.62%)
Jan 17, 2014 35.68 35.80 35.60 35.64 271,071 +0.01(+0.03%)
Jan 16, 2014 35.35 35.66 35.14 35.63 422,981 +0.21(+0.59%)
Jan 15, 2014 34.72 35.45 34.72 35.42 520,791 +0.70(+2.02%)
Jan 14, 2014 34.79 35.00 34.70 34.72 391,643 +0.05(+0.14%)
Jan 13, 2014 34.95 35.17 34.65 34.67 582,702 -0.37(-1.06%)
Jan 10, 2014 35.00 35.10 34.91 35.04 311,260 +0.08(+0.23%)
Jan 09, 2014 34.90 34.99 34.77 34.96 516,945 +0.18(+0.52%)
Jan 08, 2014 34.77 34.90 34.76 34.78 0 -0.02(-0.06%)
Jan 07, 2014 35.14 35.17 34.73 34.80 900,602 -0.32(-0.91%)
Jan 06, 2014 35.88 35.88 35.05 35.12 556,094 -0.62(-1.73%)
Jan 03, 2014 35.78 35.86 35.56 35.74 235,869 +0.06(+0.17%)
Jan 02, 2014 35.89 35.93 35.53 35.68 327,821 -0.32(-0.89%)
Dec 31, 2013 36.00 36.00 36.00 0 -0.03(-0.08%)
Dec 30, 2013 36.35 36.39 35.83 36.03 389,088 -0.17(-0.47%)
Dec 27, 2013 36.52 36.52 36.05 36.20 366,382 -0.45(-1.23%)
Dec 24, 2013 36.65 36.65 36.65 0 +0.19(+0.52%)
Dec 23, 2013 36.38 36.68 36.21 36.46 345,004 +0.10(+0.28%)
Dec 20, 2013 36.43 36.79 36.34 36.36 710,108 -0.04(-0.11%)
Dec 19, 2013 35.87 36.45 35.85 36.40 283,595 +0.65(+1.82%)
Dec 18, 2013 35.39 35.91 35.27 35.75 521,335 +0.50(+1.42%)
Dec 17, 2013 35.24 35.49 35.12 35.25 313,678 -0.02(-0.06%)
Dec 16, 2013 35.29 35.65 35.19 35.27 315,197 +0.18(+0.51%)
Dec 13, 2013 35.06 35.29 34.85 35.09 279,844 +0.14(+0.40%)
Dec 12, 2013 35.06 35.19 34.90 34.95 388,240 -0.19(-0.54%)
Dec 11, 2013 35.78 35.80 35.08 35.14 381,855 -0.57(-1.60%)
Dec 10, 2013 35.61 35.83 35.57 35.71 335,494 +0.06(+0.17%)
Dec 09, 2013 35.42 35.81 35.42 35.65 301,692 +0.23(+0.65%)
Dec 06, 2013 35.40 35.57 35.09 35.42 256,558 +0.12(+0.34%)
Dec 05, 2013 35.20 35.57 35.20 35.30 342,271 +0.05(+0.14%)
Dec 04, 2013 35.75 35.76 35.03 35.25 467,890 -0.75(-2.08%)
Dec 03, 2013 36.00 36.26 35.71 36.00 450,498 -0.24(-0.66%)
Dec 02, 2013 35.98 36.38 35.94 36.24 357,320 +0.38(+1.06%)
Nov 29, 2013 35.79 36.33 35.79 35.86 257,626 +0.02(+0.06%)
Nov 28, 2013 35.91 36.08 35.80 35.84 78,079 -0.07(-0.19%)
Nov 27, 2013 35.80 36.02 35.80 35.91 227,207 +0.08(+0.22%)
Nov 26, 2013 36.20 36.20 35.82 35.83 432,784 -0.44(-1.21%)
Nov 25, 2013 36.32 36.58 36.24 36.27 274,321 +0.09(+0.25%)
Nov 22, 2013 36.13 36.45 36.10 36.18 319,299 +0.08(+0.22%)
Nov 21, 2013 35.89 36.20 35.89 36.10 269,185 +0.21(+0.59%)
Nov 20, 2013 36.18 36.18 35.74 35.89 370,053 -0.10(-0.28%)
Nov 19, 2013 35.97 36.27 35.86 35.99 373,952 +0.00(+0.00%)
Nov 18, 2013 35.24 36.36 35.24 35.99 833,388 +0.88(+2.51%)
Nov 15, 2013 35.10 35.17 34.90 35.11 404,934 +0.27(+0.77%)
Nov 14, 2013 35.00 35.34 34.72 34.84 387,593 -0.15(-0.43%)
Nov 13, 2013 34.92 34.99 34.76 34.99 407,043 -0.07(-0.20%)
Nov 12, 2013 35.10 35.25 34.90 35.06 349,374 -0.12(-0.34%)
Nov 11, 2013 35.23 35.38 35.00 35.18 303,937 +0.13(+0.37%)
Nov 08, 2013 34.39 35.17 34.30 35.05 419,638 +0.75(+2.19%)
Nov 07, 2013 34.42 34.51 34.18 34.30 499,215 -0.12(-0.35%)
Nov 06, 2013 34.26 34.48 34.14 34.42 316,519 +0.19(+0.56%)
Nov 05, 2013 34.23 34.23 33.85 34.23 336,157 -0.05(-0.15%)
Nov 04, 2013 34.30 34.36 34.09 34.28 250,318 +0.01(+0.03%)
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.