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 (%)
Sep 28, 2018 29.82 29.84 29.52 29.59 588,139 -0.22(-0.74%)
Sep 27, 2018 29.98 30.01 29.77 29.81 290,519 -0.54(-1.78%)
Sep 26, 2018 30.30 30.43 30.21 30.35 395,033 +0.05(+0.17%)
Sep 25, 2018 30.28 30.56 30.28 30.30 405,392 +0.01(+0.03%)
Sep 24, 2018 30.38 30.40 30.15 30.29 491,543 -0.16(-0.53%)
Sep 21, 2018 30.37 30.54 30.25 30.45 1,110,182 +0.08(+0.26%)
Sep 20, 2018 30.12 30.39 30.12 30.37 394,216 +0.30(+1.00%)
Sep 19, 2018 29.83 30.22 29.82 30.07 525,081 +0.21(+0.70%)
Sep 18, 2018 29.72 29.91 29.69 29.86 368,835 +0.14(+0.47%)
Sep 17, 2018 29.87 29.90 29.66 29.72 429,845 -0.10(-0.34%)
Sep 14, 2018 29.80 29.95 29.66 29.82 399,911 +0.03(+0.10%)
Sep 13, 2018 29.80 29.83 29.68 29.79 330,797 +0.12(+0.40%)
Sep 12, 2018 29.79 29.79 29.50 29.67 456,358 -0.16(-0.54%)
Sep 11, 2018 29.66 29.85 29.50 29.83 435,633 +0.18(+0.61%)
Sep 10, 2018 29.82 29.90 29.62 29.65 254,719 -0.18(-0.60%)
Sep 07, 2018 29.98 29.98 29.65 29.83 511,225 -0.23(-0.77%)
Sep 06, 2018 30.00 30.28 29.98 30.06 462,020 +0.05(+0.17%)
Sep 05, 2018 29.90 30.01 29.66 30.01 595,195 +0.18(+0.60%)
Sep 04, 2018 30.30 30.36 29.69 29.83 817,956 -0.60(-1.97%)
Aug 31, 2018 30.43 30.43 30.43 0 -0.18(-0.59%)
Aug 30, 2018 30.69 30.69 30.46 30.61 589,220 -0.08(-0.26%)
Aug 29, 2018 30.68 30.85 30.61 30.69 374,566 +0.01(+0.03%)
Aug 28, 2018 30.94 30.99 30.68 30.68 281,436 -0.23(-0.74%)
Aug 27, 2018 30.81 31.00 30.80 30.91 280,005 +0.13(+0.42%)
Aug 24, 2018 30.99 31.05 30.78 30.78 318,612 -0.23(-0.74%)
Aug 23, 2018 31.27 31.29 30.95 31.01 213,938 -0.22(-0.70%)
Aug 22, 2018 31.17 31.32 31.08 31.23 247,861 +0.06(+0.19%)
Aug 21, 2018 31.24 31.32 31.13 31.17 307,669 -0.02(-0.06%)
Aug 20, 2018 31.31 31.42 31.16 31.19 184,672 -0.16(-0.51%)
Aug 17, 2018 31.20 31.42 31.15 31.35 241,720 +0.19(+0.61%)
Aug 16, 2018 31.08 31.33 31.06 31.16 376,889 +0.07(+0.23%)
Aug 15, 2018 30.90 31.13 30.85 31.09 382,853 +0.00(+0.00%)
Aug 14, 2018 30.82 31.12 30.82 31.09 289,160 +0.25(+0.81%)
Aug 13, 2018 31.05 31.12 30.84 30.84 333,378 -0.22(-0.71%)
Aug 10, 2018 31.05 31.10 30.98 31.06 295,440 -0.09(-0.29%)
Aug 09, 2018 31.00 31.18 30.89 31.15 854,199 +0.12(+0.39%)
Aug 08, 2018 30.79 31.10 30.73 31.03 532,090 +0.35(+1.14%)
Aug 07, 2018 30.93 31.10 30.61 30.68 894,448 -0.19(-0.62%)
Aug 03, 2018 30.87 30.87 30.87 0 +0.27(+0.88%)
Aug 02, 2018 30.90 30.90 30.36 30.60 432,820 -0.40(-1.29%)
Aug 01, 2018 31.00 31.12 30.74 31.00 636,701 +0.50(+1.64%)
Jul 31, 2018 30.99 31.13 30.50 30.50 1,034,180 -0.48(-1.55%)
Jul 30, 2018 31.03 31.25 30.90 30.98 438,954 +0.02(+0.06%)
Jul 27, 2018 31.12 31.26 30.92 30.96 649,916 -0.25(-0.80%)
Jul 26, 2018 31.28 31.07 31.21 451,211 +0.04(+0.13%)
Jul 25, 2018 30.75 31.17 30.75 31.17 666,462 +0.35(+1.14%)
Jul 24, 2018 30.45 30.85 30.45 30.82 417,832 +0.44(+1.45%)
Jul 23, 2018 30.38 30.48 30.31 30.38 494,504 -0.02(-0.07%)
Jul 20, 2018 30.61 30.63 30.33 30.40 442,940 -0.16(-0.52%)
Jul 19, 2018 30.77 30.90 30.54 30.56 494,799 -0.14(-0.46%)
Jul 18, 2018 30.75 30.89 30.67 30.70 436,409 -0.03(-0.10%)
Jul 17, 2018 30.93 30.93 30.69 30.73 434,112 -0.18(-0.58%)
Jul 16, 2018 30.83 31.02 30.79 30.91 272,587 +0.08(+0.26%)
Jul 13, 2018 30.51 30.83 30.45 30.83 244,370 +0.38(+1.25%)
Jul 12, 2018 30.60 30.69 30.45 30.45 661,049 -0.11(-0.36%)
Jul 11, 2018 30.60 30.67 30.39 30.56 632,378 -0.10(-0.33%)
Jul 10, 2018 30.79 30.80 30.53 30.66 377,730 -0.05(-0.16%)
Jul 09, 2018 30.62 30.89 30.57 30.71 362,050 +0.14(+0.46%)
Jul 06, 2018 30.68 30.72 30.50 30.57 331,642 -0.15(-0.49%)
Jul 05, 2018 30.74 30.54 30.72 422,299 +0.12(+0.39%)
Jul 04, 2018 30.63 30.68 30.47 30.60 121,561 -0.02(-0.07%)
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.