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 (%)
Dec 31, 2018 25.83 25.83 25.83 0 +0.24(+0.94%)
Dec 28, 2018 25.38 25.74 25.25 25.59 661,003 -0.08(-0.31%)
Dec 27, 2018 25.74 25.74 25.30 25.67 653,733 +0.34(+1.34%)
Dec 24, 2018 25.33 25.33 25.33 0 +0.12(+0.48%)
Dec 21, 2018 25.73 25.84 25.15 25.21 1,189,608 -0.51(-1.98%)
Dec 20, 2018 25.76 25.99 25.56 25.72 595,572 -0.11(-0.43%)
Dec 19, 2018 26.10 26.56 25.74 25.83 992,457 -0.30(-1.15%)
Dec 18, 2018 25.41 26.15 25.41 26.13 1,255,578 +0.57(+2.23%)
Dec 17, 2018 26.12 26.23 25.49 25.56 619,598 -0.68(-2.59%)
Dec 14, 2018 26.03 26.24 25.95 26.24 674,758 +0.09(+0.34%)
Dec 13, 2018 26.40 26.67 26.07 26.15 885,451 -0.26(-0.98%)
Dec 12, 2018 26.71 26.86 26.36 26.41 2,290,276 -0.08(-0.30%)
Dec 11, 2018 26.77 27.10 26.48 26.49 1,245,422 -0.21(-0.79%)
Dec 10, 2018 27.05 27.23 26.55 26.70 530,235 -0.32(-1.18%)
Dec 07, 2018 27.24 27.68 26.92 27.02 962,550 -0.21(-0.77%)
Dec 06, 2018 27.33 27.33 26.69 27.23 768,961 -0.28(-1.02%)
Dec 05, 2018 27.51 28.12 27.44 27.51 452,042 -0.05(-0.18%)
Dec 04, 2018 27.40 27.68 27.38 27.56 735,953 +0.04(+0.15%)
Dec 03, 2018 28.25 30.12 27.48 27.52 1,052,170 -0.59(-2.10%)
Nov 30, 2018 28.16 28.18 27.85 28.11 1,271,285 -0.01(-0.04%)
Nov 29, 2018 28.02 28.25 27.99 28.12 535,194 +0.05(+0.18%)
Nov 28, 2018 27.70 28.07 27.68 28.07 810,428 +0.34(+1.23%)
Nov 27, 2018 27.97 27.98 27.59 27.73 555,435 -0.31(-1.11%)
Nov 26, 2018 28.12 28.22 27.89 28.04 512,903 +0.02(+0.07%)
Nov 23, 2018 27.90 28.09 27.82 28.02 190,701 +0.00(+0.00%)
Nov 22, 2018 28.00 28.14 27.86 28.02 136,442 +0.11(+0.39%)
Nov 21, 2018 27.94 28.21 27.79 27.91 696,191 +0.05(+0.18%)
Nov 20, 2018 28.18 28.19 27.72 27.86 426,876 -0.47(-1.66%)
Nov 19, 2018 28.39 28.44 28.21 28.33 312,101 -0.04(-0.14%)
Nov 16, 2018 28.27 28.41 28.25 28.37 332,293 +0.09(+0.32%)
Nov 15, 2018 28.23 28.33 28.12 28.28 314,583 -0.02(-0.07%)
Nov 14, 2018 28.31 28.65 28.12 28.30 673,631 +0.10(+0.35%)
Nov 13, 2018 28.28 28.53 28.13 28.20 467,541 -0.10(-0.35%)
Nov 12, 2018 28.40 28.42 28.25 28.30 260,031 -0.15(-0.53%)
Nov 09, 2018 28.65 28.78 28.28 28.45 428,647 -0.19(-0.66%)
Nov 08, 2018 28.74 28.86 28.60 28.64 416,722 -0.11(-0.38%)
Nov 07, 2018 29.11 29.12 28.58 28.75 1,005,316 -0.01(-0.03%)
Nov 06, 2018 28.99 29.06 28.53 28.76 701,113 -0.31(-1.07%)
Nov 05, 2018 28.38 29.18 28.38 29.07 656,648 +0.50(+1.75%)
Nov 02, 2018 28.40 28.67 28.31 28.57 553,572 +0.22(+0.78%)
Nov 01, 2018 28.28 28.41 28.18 28.35 537,375 +0.00(+0.00%)
Oct 31, 2018 28.09 28.57 28.07 28.35 538,487 +0.33(+1.18%)
Oct 30, 2018 27.91 28.05 27.80 28.02 477,531 +0.12(+0.43%)
Oct 29, 2018 28.44 28.51 27.74 27.90 517,266 -0.42(-1.48%)
Oct 26, 2018 28.05 28.41 27.96 28.32 920,803 +0.08(+0.28%)
Oct 25, 2018 28.43 28.45 28.14 28.24 685,929 -0.04(-0.14%)
Oct 24, 2018 28.86 28.86 28.15 28.28 643,647 -0.69(-2.38%)
Oct 23, 2018 28.52 29.06 28.47 28.97 657,521 +0.26(+0.91%)
Oct 22, 2018 28.65 28.71 28.44 28.71 691,850 +0.16(+0.56%)
Oct 19, 2018 28.35 28.77 28.35 28.55 1,033,533 +0.29(+1.03%)
Oct 18, 2018 28.60 28.73 28.25 28.26 590,450 -0.34(-1.19%)
Oct 17, 2018 28.45 28.70 28.38 28.60 603,530 +0.17(+0.60%)
Oct 16, 2018 28.48 28.50 28.05 28.43 856,885 +0.07(+0.25%)
Oct 15, 2018 28.50 28.83 28.36 28.36 504,307 -0.16(-0.56%)
Oct 12, 2018 28.65 28.70 28.29 28.52 653,433 +0.26(+0.92%)
Oct 11, 2018 29.07 29.07 28.26 28.26 937,856 -0.94(-3.22%)
Oct 10, 2018 29.56 29.58 29.20 29.20 502,706 -0.37(-1.25%)
Oct 09, 2018 29.75 29.85 29.57 29.57 380,276 -0.25(-0.84%)
Oct 05, 2018 29.82 29.82 29.82 0 +0.04(+0.13%)
Oct 04, 2018 29.60 29.89 29.49 29.78 503,679 +0.12(+0.40%)
Oct 03, 2018 29.61 29.71 29.44 29.66 334,766 +0.04(+0.14%)
Oct 02, 2018 29.67 29.78 29.46 29.62 503,011 -0.05(-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.