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 (%)
May 31, 2016 32.02 32.06 31.64 31.74 596,816 -0.24(-0.75%)
May 30, 2016 32.02 32.14 31.90 31.98 151,391 +0.05(+0.16%)
May 27, 2016 31.82 31.97 31.82 31.93 301,758 +0.14(+0.44%)
May 26, 2016 31.96 32.06 31.78 31.79 322,055 +0.00(+0.00%)
May 25, 2016 31.79 32.03 31.73 31.79 435,175 +0.09(+0.28%)
May 24, 2016 31.65 32.04 31.63 31.70 475,211 +0.19(+0.60%)
May 20, 2016 31.51 31.51 31.51 0 +0.31(+0.99%)
May 19, 2016 31.24 31.25 31.00 31.20 389,087 -0.09(-0.29%)
May 18, 2016 31.03 31.35 31.01 31.29 545,889 +0.23(+0.74%)
May 17, 2016 31.10 31.24 31.00 31.06 328,021 -0.01(-0.03%)
May 16, 2016 31.25 31.26 31.00 31.07 434,878 +0.00(+0.00%)
May 13, 2016 31.30 31.33 31.01 31.07 308,118 -0.20(-0.64%)
May 12, 2016 31.43 31.45 30.90 31.27 440,375 -0.01(-0.03%)
May 11, 2016 31.33 31.44 31.16 31.28 399,972 +0.06(+0.19%)
May 10, 2016 31.23 31.36 31.18 31.22 273,612 +0.09(+0.29%)
May 09, 2016 31.22 31.25 30.80 31.13 520,275 -0.07(-0.22%)
May 06, 2016 31.98 31.98 31.00 31.20 854,582 -0.83(-2.59%)
May 05, 2016 32.40 32.66 31.95 32.03 375,006 -0.26(-0.81%)
May 04, 2016 32.50 32.66 32.18 32.29 375,302 -0.30(-0.92%)
May 03, 2016 32.94 32.94 32.42 32.59 418,147 -0.44(-1.33%)
May 02, 2016 33.15 33.15 32.65 33.03 274,682 +0.04(+0.12%)
Apr 29, 2016 33.10 33.17 32.86 32.99 258,807 -0.12(-0.36%)
Apr 28, 2016 33.13 33.22 33.03 33.11 269,507 -0.14(-0.42%)
Apr 27, 2016 33.17 33.34 33.07 33.25 273,836 +0.19(+0.57%)
Apr 26, 2016 33.28 33.38 33.02 33.06 288,494 -0.13(-0.39%)
Apr 25, 2016 33.20 33.21 32.90 33.19 310,148 -0.02(-0.06%)
Apr 22, 2016 32.81 33.28 32.77 33.21 368,899 +0.38(+1.16%)
Apr 21, 2016 32.79 32.90 32.71 32.83 227,671 +0.09(+0.27%)
Apr 20, 2016 32.47 32.75 32.45 32.74 381,809 +0.38(+1.17%)
Apr 19, 2016 32.52 32.59 32.15 32.36 493,773 -0.08(-0.25%)
Apr 18, 2016 32.02 32.57 32.02 32.44 313,899 +0.24(+0.75%)
Apr 15, 2016 32.18 32.24 32.03 32.20 277,284 -0.11(-0.34%)
Apr 14, 2016 32.10 32.36 32.07 32.31 342,598 +0.23(+0.72%)
Apr 13, 2016 31.91 32.17 31.81 32.08 857,952 +0.34(+1.07%)
Apr 12, 2016 31.54 31.81 31.52 31.74 366,700 +0.26(+0.83%)
Apr 11, 2016 31.76 31.90 31.44 31.48 272,236 -0.13(-0.41%)
Apr 08, 2016 31.61 31.91 31.46 31.61 824,538 +0.16(+0.51%)
Apr 07, 2016 31.31 31.47 31.10 31.45 535,482 +0.08(+0.26%)
Apr 06, 2016 31.91 31.97 31.37 31.37 1,114,444 -0.84(-2.61%)
Apr 05, 2016 32.20 32.22 31.81 32.21 509,147 -0.15(-0.46%)
Apr 04, 2016 32.40 32.54 32.16 32.36 336,338 -0.03(-0.09%)
Apr 01, 2016 32.29 32.41 32.08 32.39 387,919 -0.08(-0.25%)
Mar 31, 2016 32.20 32.51 32.20 32.47 718,595 +0.27(+0.84%)
Mar 30, 2016 32.58 32.58 32.12 32.20 473,195 -0.20(-0.62%)
Mar 29, 2016 32.45 32.58 32.18 32.40 507,509 -0.17(-0.52%)
Mar 28, 2016 32.33 32.60 32.04 32.57 449,681 +0.39(+1.21%)
Mar 24, 2016 32.18 32.18 32.18 0 -0.78(-2.37%)
Mar 23, 2016 32.94 33.12 32.66 32.96 562,002 +0.39(+1.20%)
Mar 22, 2016 32.30 32.77 32.30 32.57 414,668 -0.22(-0.67%)
Mar 21, 2016 32.98 32.98 32.45 32.79 382,995 -0.12(-0.36%)
Mar 18, 2016 32.95 32.99 32.46 32.91 784,397 +0.03(+0.09%)
Mar 17, 2016 32.00 32.94 31.95 32.88 773,970 +0.89(+2.78%)
Mar 16, 2016 32.35 32.45 31.98 31.99 396,944 -0.26(-0.81%)
Mar 15, 2016 32.24 32.25 31.94 32.25 352,776 -0.08(-0.25%)
Mar 14, 2016 32.24 32.43 32.12 32.33 298,869 +0.06(+0.19%)
Mar 11, 2016 31.97 32.30 31.76 32.27 419,492 +0.60(+1.89%)
Mar 10, 2016 32.27 32.27 31.39 31.67 382,582 -0.36(-1.12%)
Mar 09, 2016 31.99 32.31 31.83 32.03 557,821 +0.22(+0.69%)
Mar 08, 2016 31.40 31.94 31.29 31.81 448,025 +0.33(+1.05%)
Mar 07, 2016 31.60 31.94 31.32 31.48 719,777 +0.27(+0.87%)
Mar 04, 2016 30.98 31.27 30.83 31.21 594,178 +0.32(+1.04%)
Mar 03, 2016 31.22 31.29 30.83 30.89 610,698 -0.29(-0.93%)
Mar 02, 2016 31.52 31.77 30.97 31.18 465,877 -0.47(-1.48%)
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.