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 (%)
Apr 30, 2019 31.87 32.04 31.77 31.93 412,887 -0.04(-0.13%)
Apr 29, 2019 31.75 32.13 31.58 31.97 399,915 +0.21(+0.66%)
Apr 26, 2019 31.73 31.86 31.38 31.76 1,406,300 +0.01(+0.03%)
Apr 25, 2019 31.87 31.93 31.65 31.75 962,312 -0.08(-0.25%)
Apr 24, 2019 32.07 32.12 31.79 31.83 834,332 -0.27(-0.84%)
Apr 23, 2019 32.62 32.66 31.50 32.10 1,904,754 -0.74(-2.25%)
Apr 22, 2019 33.14 33.14 32.75 32.84 330,917 -0.36(-1.08%)
Apr 18, 2019 33.20 33.20 33.20 0 +0.09(+0.27%)
Apr 17, 2019 32.75 33.11 32.72 33.11 1,240,136 +0.35(+1.07%)
Apr 16, 2019 32.59 32.86 32.49 32.76 909,362 +0.21(+0.65%)
Apr 15, 2019 32.01 32.65 32.01 32.55 2,058,547 +0.56(+1.75%)
Apr 12, 2019 32.35 32.40 31.91 31.99 1,433,633 -0.23(-0.71%)
Apr 11, 2019 32.33 32.55 32.22 32.22 878,595 -0.16(-0.49%)
Apr 10, 2019 32.16 32.48 32.16 32.38 684,039 +0.14(+0.43%)
Apr 09, 2019 32.22 32.26 31.95 32.24 851,308 -0.14(-0.43%)
Apr 08, 2019 32.32 32.47 32.03 32.38 998,028 +0.02(+0.06%)
Apr 05, 2019 32.01 32.40 32.00 32.36 880,650 +0.35(+1.09%)
Apr 04, 2019 31.70 32.06 31.70 32.01 1,142,331 +0.26(+0.82%)
Apr 03, 2019 31.59 31.87 31.59 31.75 688,339 +0.15(+0.47%)
Apr 02, 2019 31.72 31.98 31.57 31.60 1,691,983 -0.14(-0.44%)
Apr 01, 2019 31.36 31.87 31.35 31.74 654,251 +0.52(+1.67%)
Mar 29, 2019 31.21 31.29 31.02 31.22 631,772 +0.26(+0.84%)
Mar 28, 2019 31.00 31.28 30.88 30.96 687,571 -0.48(-1.53%)
Mar 27, 2019 31.28 31.57 31.28 31.44 732,654 +0.21(+0.67%)
Mar 26, 2019 31.25 31.60 31.11 31.23 924,261 +0.14(+0.45%)
Mar 25, 2019 31.23 31.28 31.00 31.09 436,867 -0.12(-0.38%)
Mar 22, 2019 31.37 31.57 31.16 31.21 1,192,408 -0.26(-0.83%)
Mar 21, 2019 31.01 31.75 30.94 31.47 1,660,026 +0.48(+1.55%)
Mar 20, 2019 30.61 31.05 30.39 30.99 1,625,762 +0.16(+0.52%)
Mar 19, 2019 30.66 31.06 30.61 30.83 898,048 +0.12(+0.39%)
Mar 18, 2019 30.43 30.71 30.43 30.71 853,345 +0.47(+1.55%)
Mar 15, 2019 30.62 30.84 30.24 30.24 2,524,276 -0.32(-1.05%)
Mar 14, 2019 31.00 31.05 30.41 30.56 856,913 -0.40(-1.29%)
Mar 13, 2019 30.91 31.09 30.54 30.96 910,941 +0.12(+0.39%)
Mar 12, 2019 30.38 30.85 30.38 30.84 802,958 +0.48(+1.58%)
Mar 11, 2019 30.05 30.39 29.99 30.36 455,514 +0.45(+1.50%)
Mar 08, 2019 29.67 30.01 29.64 29.91 479,781 +0.12(+0.40%)
Mar 07, 2019 29.79 29.88 29.67 29.79 640,453 -0.03(-0.10%)
Mar 06, 2019 29.88 29.95 29.64 29.82 667,019 -0.09(-0.30%)
Mar 05, 2019 29.75 29.91 29.48 29.91 824,390 +0.26(+0.88%)
Mar 04, 2019 29.46 30.03 29.46 29.65 1,004,369 +0.32(+1.09%)
Mar 01, 2019 29.50 29.52 29.26 29.33 600,425 -0.04(-0.14%)
Feb 28, 2019 29.08 29.38 28.98 29.37 741,701 +0.22(+0.75%)
Feb 27, 2019 29.01 29.15 28.87 29.15 410,916 +0.08(+0.28%)
Feb 26, 2019 28.52 29.10 28.52 29.07 841,310 +0.57(+2.00%)
Feb 25, 2019 28.73 28.82 28.48 28.50 1,182,170 -0.12(-0.42%)
Feb 22, 2019 28.71 28.91 28.61 28.62 359,192 -0.09(-0.31%)
Feb 21, 2019 28.75 28.81 28.55 28.71 738,368 +0.03(+0.10%)
Feb 20, 2019 28.46 28.83 28.45 28.68 582,914 +0.22(+0.77%)
Feb 19, 2019 28.29 28.54 28.18 28.46 283,602 +0.18(+0.64%)
Feb 15, 2019 28.28 28.28 28.28 0 +0.32(+1.14%)
Feb 14, 2019 27.90 28.14 27.85 27.96 450,464 +0.00(+0.00%)
Feb 13, 2019 28.14 28.15 27.82 27.96 422,896 -0.15(-0.53%)
Feb 12, 2019 28.06 28.38 28.00 28.11 780,240 +0.16(+0.57%)
Feb 11, 2019 28.06 28.11 27.73 27.95 639,947 -0.08(-0.29%)
Feb 08, 2019 28.00 28.03 27.69 28.03 709,162 +0.02(+0.07%)
Feb 07, 2019 27.58 28.08 27.48 28.01 1,080,267 +0.42(+1.52%)
Feb 06, 2019 27.21 27.61 27.12 27.59 791,021 +0.33(+1.21%)
Feb 05, 2019 26.89 27.26 26.81 27.26 894,417 +0.47(+1.75%)
Feb 04, 2019 26.84 26.87 26.70 26.79 605,820 +0.01(+0.04%)
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.