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 18, 2020 36.31 36.31 36.31 0 +0.31(+0.86%)
Feb 14, 2020 36.00 36.00 36.00 0 -0.34(-0.94%)
Feb 13, 2020 36.32 36.89 36.17 36.34 596,522 -0.04(-0.11%)
Feb 12, 2020 36.27 36.42 36.19 36.38 759,046 +0.17(+0.47%)
Feb 11, 2020 36.14 36.35 35.95 36.21 1,154,847 +0.07(+0.19%)
Feb 10, 2020 35.65 36.40 35.63 36.14 1,124,462 +0.33(+0.92%)
Feb 07, 2020 35.44 35.87 35.44 35.81 704,504 +0.22(+0.62%)
Feb 06, 2020 35.55 35.74 35.34 35.59 999,120 +0.16(+0.45%)
Feb 05, 2020 34.50 35.50 34.46 35.43 1,060,429 +1.05(+3.05%)
Feb 04, 2020 34.21 34.60 34.21 34.38 799,739 +0.23(+0.67%)
Feb 03, 2020 34.43 34.75 34.12 34.15 830,892 -0.20(-0.58%)
Jan 31, 2020 34.70 34.77 34.20 34.35 1,368,251 -0.49(-1.41%)
Jan 30, 2020 34.80 34.99 34.68 34.84 1,476,363 -0.20(-0.57%)
Jan 29, 2020 35.05 35.17 34.98 35.04 581,733 +0.04(+0.11%)
Jan 28, 2020 34.95 35.22 34.88 35.00 682,390 +0.06(+0.17%)
Jan 27, 2020 34.80 35.07 34.70 34.94 716,393 -0.42(-1.19%)
Jan 24, 2020 35.18 35.42 35.18 35.36 996,326 +0.17(+0.48%)
Jan 23, 2020 35.06 35.26 34.78 35.19 433,084 -0.12(-0.34%)
Jan 22, 2020 34.86 35.50 34.78 35.31 733,486 +0.44(+1.26%)
Jan 21, 2020 34.92 35.09 34.80 34.87 665,857 -0.14(-0.40%)
Jan 20, 2020 34.84 35.17 34.68 35.01 421,339 +0.22(+0.63%)
Jan 17, 2020 34.36 34.80 34.30 34.79 671,840 +0.43(+1.25%)
Jan 16, 2020 34.11 34.38 34.02 34.36 321,071 +0.37(+1.09%)
Jan 15, 2020 34.21 34.33 33.93 33.99 768,526 -0.32(-0.93%)
Jan 14, 2020 34.71 34.71 34.27 34.31 540,172 -0.32(-0.92%)
Jan 13, 2020 35.11 35.11 34.47 34.63 1,483,247 -0.50(-1.42%)
Jan 10, 2020 35.22 35.36 35.05 35.13 926,750 -0.07(-0.20%)
Jan 09, 2020 35.21 35.62 35.20 35.20 803,574 +0.06(+0.17%)
Jan 08, 2020 34.85 35.59 34.84 35.14 633,889 +0.29(+0.83%)
Jan 07, 2020 34.75 35.14 34.72 34.85 415,374 -0.04(-0.11%)
Jan 06, 2020 34.84 35.00 34.71 34.89 394,154 -0.13(-0.37%)
Jan 03, 2020 34.63 35.16 34.63 35.02 471,595 -0.05(-0.14%)
Jan 02, 2020 35.16 35.18 35.00 35.07 286,199 +0.13(+0.37%)
Dec 31, 2019 34.94 34.94 34.94 0 +0.02(+0.06%)
Dec 30, 2019 35.01 35.08 34.71 34.92 289,359 -0.40(-1.13%)
Dec 27, 2019 35.46 35.51 35.20 35.32 1,333,148 -0.15(-0.42%)
Dec 24, 2019 35.47 35.47 35.47 0 +0.21(+0.60%)
Dec 23, 2019 35.30 35.58 35.25 35.26 945,132 -0.20(-0.56%)
Dec 20, 2019 35.01 35.55 34.21 35.46 1,796,894 +0.23(+0.65%)
Dec 19, 2019 35.50 35.67 34.75 35.23 1,782,147 -0.27(-0.76%)
Dec 18, 2019 35.46 35.78 34.89 35.50 1,984,822 -0.12(-0.34%)
Dec 17, 2019 36.00 36.08 35.54 35.62 1,799,112 -0.39(-1.08%)
Dec 16, 2019 36.00 37.00 35.96 36.01 1,804,730 -0.01(-0.03%)
Dec 13, 2019 33.35 36.47 33.35 36.02 4,337,110 +3.25(+9.92%)
Dec 12, 2019 32.84 33.07 32.77 32.77 729,206 -0.10(-0.30%)
Dec 11, 2019 33.08 33.15 32.79 32.87 826,436 -0.13(-0.39%)
Dec 10, 2019 33.21 33.21 32.93 33.00 697,724 -0.18(-0.54%)
Dec 09, 2019 33.15 33.23 32.92 33.18 864,173 +0.06(+0.18%)
Dec 06, 2019 32.80 33.23 32.80 33.12 605,250 +0.37(+1.13%)
Dec 05, 2019 32.61 32.76 32.59 32.75 597,493 +0.23(+0.71%)
Dec 04, 2019 32.32 32.57 32.32 32.52 545,018 +0.18(+0.56%)
Dec 03, 2019 32.30 32.39 31.94 32.34 820,723 -0.16(-0.49%)
Dec 02, 2019 32.45 32.68 32.40 32.50 390,173 +0.02(+0.06%)
Nov 29, 2019 32.47 32.59 32.40 32.48 226,692 +0.00(+0.00%)
Nov 28, 2019 32.45 32.56 32.30 32.48 160,920 +0.01(+0.03%)
Nov 27, 2019 32.08 32.63 32.08 32.47 575,170 +0.38(+1.18%)
Nov 26, 2019 32.40 32.48 31.80 32.09 1,685,284 -0.26(-0.80%)
Nov 25, 2019 32.26 32.61 32.20 32.35 472,093 +0.09(+0.28%)
Nov 22, 2019 32.42 32.49 32.21 32.26 402,010 -0.14(-0.43%)
Nov 21, 2019 32.58 32.58 32.36 32.40 1,121,731 -0.19(-0.58%)
Nov 20, 2019 32.78 32.86 32.53 32.59 674,878 -0.33(-1.00%)
Nov 19, 2019 32.93 32.96 32.63 32.92 872,924 -0.01(-0.03%)
Nov 18, 2019 33.08 33.12 32.81 32.93 471,505 -0.15(-0.45%)
Nov 15, 2019 33.15 33.16 32.94 33.08 793,779 -0.10(-0.30%)
Nov 14, 2019 33.00 33.26 32.94 33.18 645,977 +0.19(+0.58%)
Nov 13, 2019 32.89 33.08 32.73 32.99 1,215,348 -0.02(-0.06%)
Nov 12, 2019 32.59 33.03 32.59 33.01 1,022,783 +0.39(+1.20%)
Nov 11, 2019 32.40 32.64 32.27 32.62 601,786 +0.14(+0.43%)
Nov 08, 2019 32.27 32.48 31.96 32.48 391,566 +0.35(+1.09%)
Nov 07, 2019 32.25 32.48 32.04 32.13 481,154 -0.02(-0.06%)
Nov 06, 2019 31.80 32.17 31.62 32.15 913,111 +0.45(+1.42%)
Nov 05, 2019 31.52 31.79 31.52 31.70 368,191 +0.18(+0.57%)
Nov 04, 2019 31.18 31.53 31.13 31.52 464,505 +0.43(+1.38%)
Nov 01, 2019 30.85 31.21 30.84 31.09 338,995 +0.29(+0.94%)
Oct 31, 2019 30.65 30.80 30.56 30.80 478,758 +0.08(+0.26%)
Oct 30, 2019 30.86 30.90 30.66 30.72 232,164 -0.07(-0.23%)
Oct 29, 2019 30.78 31.09 30.78 30.79 412,104 +0.03(+0.10%)
Oct 28, 2019 30.86 31.01 30.76 30.76 658,356 +0.07(+0.23%)
Oct 25, 2019 30.58 30.80 30.56 30.69 356,491 +0.00(+0.00%)
Oct 24, 2019 31.04 31.12 30.56 30.69 434,510 -0.35(-1.13%)
Oct 23, 2019 31.10 31.26 31.00 31.04 270,851 -0.11(-0.35%)
Oct 22, 2019 31.27 31.36 31.11 31.15 352,851 -0.13(-0.42%)
Oct 21, 2019 30.89 31.38 30.89 31.28 570,372 +0.53(+1.72%)
Oct 18, 2019 30.82 30.85 30.67 30.75 325,777 +0.01(+0.03%)
Oct 17, 2019 30.84 31.03 30.67 30.74 392,181 -0.12(-0.39%)
Oct 16, 2019 30.41 30.97 30.41 30.86 447,421 +0.23(+0.75%)
Oct 15, 2019 30.46 30.86 30.46 30.63 619,131 +0.23(+0.76%)
Oct 11, 2019 30.40 30.40 30.40 0 +0.25(+0.83%)
Oct 10, 2019 30.01 30.22 29.99 30.15 642,832 +0.10(+0.33%)
Oct 09, 2019 29.64 30.13 29.64 30.05 454,732 +0.48(+1.62%)
Oct 08, 2019 29.65 29.73 29.32 29.57 697,393 -0.24(-0.81%)
Oct 07, 2019 29.76 29.95 29.61 29.81 511,920 +0.05(+0.17%)
Oct 04, 2019 29.62 29.86 29.62 29.76 1,874,694 +0.04(+0.13%)
Oct 03, 2019 29.66 29.72 29.28 29.72 1,307,821 -0.04(-0.13%)
Oct 02, 2019 29.98 30.08 29.50 29.76 635,326 -0.51(-1.68%)
Oct 01, 2019 30.79 30.83 30.15 30.27 743,470 -0.45(-1.46%)
Sep 30, 2019 30.79 30.98 30.72 30.72 551,418 -0.07(-0.23%)
Sep 27, 2019 30.72 30.86 30.58 30.79 815,254 -0.31(-1.00%)
Sep 26, 2019 30.88 31.12 30.88 31.10 1,122,625 +0.17(+0.55%)
Sep 25, 2019 30.85 30.98 30.78 30.93 526,887 +0.07(+0.23%)
Sep 24, 2019 30.82 31.03 30.79 30.86 752,279 -0.08(-0.26%)
Sep 23, 2019 30.85 30.96 30.80 30.94 576,416 -0.01(-0.03%)
Sep 20, 2019 30.80 31.00 30.68 30.95 1,722,194 +0.09(+0.29%)
Sep 19, 2019 30.65 30.97 30.55 30.86 515,217 +0.18(+0.59%)
Sep 18, 2019 30.65 30.82 30.58 30.68 860,361 -0.04(-0.13%)
Sep 17, 2019 30.30 30.75 30.19 30.72 740,102 +0.35(+1.15%)
Sep 16, 2019 30.25 30.46 30.12 30.37 412,711 +0.09(+0.30%)
Sep 13, 2019 30.01 30.34 30.01 30.28 437,541 +0.27(+0.90%)
Sep 12, 2019 29.73 30.06 29.52 30.01 553,916 +0.28(+0.94%)
Sep 11, 2019 29.50 29.76 29.40 29.73 632,218 +0.39(+1.33%)
Sep 10, 2019 29.20 29.39 29.01 29.34 551,747 +0.09(+0.31%)
Sep 09, 2019 28.87 29.28 28.87 29.25 562,254 +0.40(+1.39%)
Sep 06, 2019 28.71 28.93 28.65 28.85 994,684 +0.17(+0.59%)
Sep 05, 2019 28.55 28.78 28.43 28.68 1,247,860 +0.31(+1.09%)
Sep 04, 2019 28.40 28.55 28.17 28.37 1,121,032 +0.03(+0.11%)
Sep 03, 2019 28.24 28.34 28.10 28.34 1,216,908 -0.05(-0.18%)
Aug 30, 2019 28.39 28.39 28.39 0 +0.09(+0.32%)
Aug 29, 2019 27.92 28.35 27.91 28.30 679,014 +0.51(+1.84%)
Aug 28, 2019 27.50 27.92 27.50 27.79 394,863 +0.22(+0.80%)
Aug 27, 2019 27.70 27.88 27.56 27.57 438,922 -0.09(-0.33%)
Aug 26, 2019 27.72 27.90 27.63 27.66 396,831 +0.06(+0.22%)
Aug 23, 2019 27.76 27.87 27.53 27.60 355,200 -0.31(-1.11%)
Aug 22, 2019 27.87 28.00 27.80 27.91 355,486 +0.04(+0.14%)
Aug 21, 2019 27.93 28.00 27.82 27.87 369,469 +0.06(+0.22%)
Aug 20, 2019 27.86 27.94 27.71 27.81 448,058 -0.15(-0.54%)
Aug 19, 2019 27.76 28.00 27.59 27.96 518,956 +0.39(+1.41%)
Aug 16, 2019 27.60 27.60 27.25 27.57 386,716 +0.27(+0.99%)
Aug 15, 2019 27.25 27.44 27.17 27.30 476,220 +0.07(+0.26%)
Aug 14, 2019 27.29 27.35 27.08 27.23 858,341 -0.32(-1.16%)
Aug 13, 2019 27.43 27.64 27.34 27.55 589,629 +0.06(+0.22%)
Aug 12, 2019 27.73 27.74 27.42 27.49 493,978 -0.47(-1.68%)
Aug 09, 2019 27.96 28.09 27.77 27.96 490,200 -0.05(-0.18%)
Aug 08, 2019 27.98 28.11 27.79 28.01 586,384 +0.17(+0.61%)
Aug 07, 2019 27.70 27.90 27.56 27.84 540,358 -0.07(-0.25%)
Aug 06, 2019 28.01 28.04 27.30 27.91 1,527,348 -0.64(-2.24%)
Aug 02, 2019 28.55 28.55 28.55 0 -0.29(-1.01%)
Aug 01, 2019 28.77 29.08 28.59 28.84 1,018,606 -0.05(-0.17%)
Jul 31, 2019 28.84 28.99 28.62 28.89 1,314,192 -0.02(-0.07%)
Jul 30, 2019 28.92 29.00 28.78 28.91 315,933 -0.14(-0.48%)
Jul 29, 2019 28.88 29.24 28.88 29.05 795,730 +0.15(+0.52%)
Jul 26, 2019 28.94 29.15 28.83 28.90 771,872 +0.04(+0.14%)
Jul 25, 2019 29.41 29.45 28.69 28.86 755,718 -0.50(-1.70%)
Jul 24, 2019 29.66 29.66 29.32 29.36 637,905 -0.32(-1.08%)
Jul 23, 2019 29.44 29.79 29.42 29.68 540,185 +0.25(+0.85%)
Jul 22, 2019 29.51 29.60 29.33 29.43 235,222 -0.13(-0.44%)
Jul 19, 2019 29.59 29.60 29.39 29.56 320,778 +0.04(+0.14%)
Jul 18, 2019 29.52 29.74 29.46 29.52 775,508 -0.05(-0.17%)
Jul 17, 2019 29.78 29.86 29.51 29.57 475,941 -0.18(-0.61%)
Jul 16, 2019 29.75 29.79 29.63 29.75 544,513 +0.07(+0.24%)
Jul 15, 2019 29.71 29.76 29.53 29.68 555,587 -0.03(-0.10%)
Jul 12, 2019 29.89 29.97 29.69 29.71 263,840 -0.13(-0.44%)
Jul 11, 2019 30.10 30.16 29.83 29.84 311,919 -0.22(-0.73%)
Jul 10, 2019 30.14 30.21 29.96 30.06 413,441 -0.06(-0.20%)
Jul 09, 2019 29.97 30.14 29.75 30.12 420,427 +0.12(+0.40%)
Jul 08, 2019 30.08 30.17 29.96 30.00 303,153 -0.15(-0.50%)
Jul 05, 2019 30.18 30.23 29.98 30.15 602,168 -0.15(-0.50%)
Jul 04, 2019 30.29 30.43 30.24 30.30 136,359 +0.08(+0.26%)
Jul 03, 2019 30.12 30.36 30.00 30.22 592,998 +0.11(+0.37%)
Jul 02, 2019 30.19 30.32 30.04 30.11 547,256 -0.01(-0.03%)
Jun 28, 2019 30.12 30.12 30.12 0 +0.41(+1.38%)
Jun 27, 2019 29.74 29.83 29.61 29.71 672,986 -0.41(-1.36%)
Jun 26, 2019 30.47 30.49 30.08 30.12 1,205,333 -0.30(-0.99%)
Jun 25, 2019 30.32 30.60 30.13 30.42 910,366 +0.04(+0.13%)
Jun 24, 2019 30.42 30.47 30.16 30.38 676,287 -0.07(-0.23%)
Jun 21, 2019 30.60 30.76 30.30 30.45 1,750,632 -0.19(-0.62%)
Jun 20, 2019 30.57 30.64 30.05 30.64 567,002 +0.26(+0.86%)
Jun 19, 2019 30.36 30.77 30.25 30.38 666,117 +0.10(+0.33%)
Jun 18, 2019 29.94 30.52 29.72 30.28 1,378,043 +0.45(+1.51%)
Jun 17, 2019 29.79 30.08 29.65 29.83 463,017 +0.10(+0.34%)
Jun 14, 2019 29.60 29.86 29.34 29.73 737,320 +0.18(+0.61%)
Jun 13, 2019 29.56 29.75 29.53 29.55 390,862 +0.02(+0.07%)
Jun 12, 2019 30.15 30.18 29.44 29.53 922,198 -0.72(-2.38%)
Jun 11, 2019 30.57 30.70 30.25 30.25 525,348 -0.28(-0.92%)
Jun 10, 2019 30.49 30.63 30.38 30.53 335,648 +0.20(+0.66%)
Jun 07, 2019 30.48 30.59 30.24 30.33 360,717 -0.18(-0.59%)
Jun 06, 2019 30.48 30.54 30.23 30.51 380,677 +0.04(+0.13%)
Jun 05, 2019 30.58 30.58 30.12 30.47 857,853 -0.02(-0.07%)
Jun 04, 2019 30.18 30.53 30.07 30.49 1,141,817 +0.49(+1.63%)
Jun 03, 2019 29.85 30.11 29.84 30.00 378,987 +0.16(+0.54%)
May 31, 2019 30.19 30.19 29.69 29.84 667,572 -0.53(-1.75%)
May 30, 2019 30.52 30.56 30.26 30.37 292,166 -0.13(-0.43%)
May 29, 2019 30.41 30.59 30.33 30.50 480,462 -0.08(-0.26%)
May 28, 2019 30.72 30.77 30.30 30.58 1,348,813 -0.19(-0.62%)
May 27, 2019 30.52 30.80 30.44 30.77 320,918 +0.27(+0.89%)
May 24, 2019 30.22 30.69 30.20 30.50 504,966 +0.39(+1.30%)
May 23, 2019 30.55 30.64 29.84 30.11 981,364 -0.63(-2.05%)
May 22, 2019 30.32 30.90 30.28 30.74 781,452 +0.34(+1.12%)
May 21, 2019 29.82 30.47 29.82 30.40 789,597 +0.53(+1.77%)
May 17, 2019 29.87 29.87 29.87 0 +0.08(+0.27%)
May 16, 2019 30.39 30.46 29.73 29.79 900,228 -0.53(-1.75%)
May 15, 2019 30.67 30.70 30.19 30.32 596,753 -0.46(-1.49%)
May 14, 2019 30.31 30.92 30.31 30.78 564,572 +0.48(+1.58%)
May 13, 2019 30.89 30.90 30.23 30.30 643,718 -0.92(-2.95%)
May 10, 2019 31.14 31.22 30.83 31.22 477,974 +0.04(+0.13%)
May 09, 2019 31.22 31.41 31.09 31.18 581,856 -0.10(-0.32%)
May 08, 2019 31.14 31.42 31.03 31.28 367,112 +0.07(+0.22%)
May 07, 2019 31.10 31.32 31.01 31.21 572,331 -0.06(-0.19%)
May 06, 2019 31.00 31.31 30.82 31.27 652,528 -0.11(-0.35%)
May 03, 2019 31.52 31.53 31.32 31.38 855,883 -0.12(-0.38%)
May 02, 2019 31.75 31.75 31.34 31.50 606,130 -0.30(-0.94%)
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.