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 30, 2016 30.46 30.58 30.32 30.40 516,944 -0.03(-0.10%)
Sep 29, 2016 30.40 30.66 30.37 30.43 362,867 +0.03(+0.10%)
Sep 28, 2016 30.76 30.80 30.19 30.40 648,173 -0.52(-1.68%)
Sep 27, 2016 31.00 31.00 30.69 30.92 318,188 -0.04(-0.13%)
Sep 26, 2016 31.10 31.11 30.87 30.96 326,988 -0.24(-0.77%)
Sep 23, 2016 31.45 31.52 31.08 31.20 441,485 -0.34(-1.08%)
Sep 22, 2016 31.31 31.63 31.15 31.54 623,812 +0.30(+0.96%)
Sep 21, 2016 30.97 31.26 30.94 31.24 363,539 +0.39(+1.26%)
Sep 20, 2016 30.57 30.91 30.55 30.85 371,474 +0.35(+1.15%)
Sep 19, 2016 30.49 30.63 30.35 30.50 256,774 +0.15(+0.49%)
Sep 16, 2016 30.39 30.48 30.05 30.35 564,255 -0.04(-0.13%)
Sep 15, 2016 29.90 30.55 29.90 30.39 370,533 +0.49(+1.64%)
Sep 14, 2016 30.16 30.23 29.79 29.90 448,703 -0.35(-1.16%)
Sep 13, 2016 30.00 30.33 29.90 30.25 581,027 +0.11(+0.36%)
Sep 12, 2016 30.00 30.16 29.90 30.14 366,599 +0.06(+0.20%)
Sep 09, 2016 30.10 30.18 29.92 30.08 591,347 -0.12(-0.40%)
Sep 08, 2016 30.23 30.41 30.12 30.20 300,210 -0.01(-0.03%)
Sep 07, 2016 29.87 30.21 29.78 30.21 534,169 +0.29(+0.97%)
Sep 06, 2016 30.24 30.25 29.86 29.92 420,657 -0.25(-0.83%)
Sep 02, 2016 30.17 30.17 30.17 0 -0.06(-0.20%)
Sep 01, 2016 30.21 30.30 29.96 30.23 411,605 +0.02(+0.07%)
Aug 31, 2016 30.60 30.60 30.10 30.21 400,942 -0.37(-1.21%)
Aug 30, 2016 30.15 30.63 30.10 30.58 503,486 +0.45(+1.49%)
Aug 29, 2016 29.97 30.18 29.93 30.13 260,555 +0.22(+0.74%)
Aug 26, 2016 29.60 29.94 29.54 29.91 316,244 +0.37(+1.25%)
Aug 25, 2016 29.61 29.79 29.52 29.54 289,051 -0.05(-0.17%)
Aug 24, 2016 29.50 29.85 29.50 29.59 221,850 +0.14(+0.48%)
Aug 23, 2016 29.73 29.76 29.40 29.45 597,391 -0.15(-0.51%)
Aug 22, 2016 29.48 29.72 29.26 29.60 255,284 +0.12(+0.41%)
Aug 19, 2016 29.48 29.54 29.27 29.48 249,471 +0.01(+0.03%)
Aug 18, 2016 29.55 29.63 29.42 29.47 256,024 -0.14(-0.47%)
Aug 17, 2016 29.56 29.65 29.50 29.61 284,183 +0.05(+0.17%)
Aug 16, 2016 29.59 29.73 29.52 29.56 339,463 -0.09(-0.30%)
Aug 15, 2016 29.20 29.67 29.16 29.65 391,043 +0.53(+1.82%)
Aug 12, 2016 29.50 29.50 29.07 29.12 399,106 -0.33(-1.12%)
Aug 11, 2016 29.59 29.64 29.45 29.45 443,099 -0.04(-0.14%)
Aug 10, 2016 29.77 29.93 29.45 29.49 396,442 -0.28(-0.94%)
Aug 09, 2016 29.80 30.10 29.77 29.77 530,527 -0.03(-0.10%)
Aug 08, 2016 29.77 29.87 29.58 29.80 601,452 +0.08(+0.27%)
Aug 05, 2016 29.94 29.95 29.56 29.72 622,285 -0.08(-0.27%)
Aug 04, 2016 30.54 30.56 29.67 29.80 915,807 -0.80(-2.61%)
Aug 03, 2016 30.48 30.73 30.40 30.60 351,064 +0.19(+0.62%)
Aug 02, 2016 30.31 30.45 30.05 30.41 568,668 +0.22(+0.73%)
Jul 29, 2016 30.19 30.19 30.19 0 +0.00(+0.00%)
Jul 28, 2016 30.16 30.35 29.97 30.19 269,922 +0.01(+0.03%)
Jul 27, 2016 30.31 30.35 30.11 30.18 277,311 -0.04(-0.13%)
Jul 26, 2016 30.39 30.39 30.12 30.22 440,601 -0.12(-0.40%)
Jul 25, 2016 30.43 30.61 30.28 30.34 224,749 -0.10(-0.33%)
Jul 22, 2016 30.38 30.45 30.29 30.44 211,980 +0.17(+0.56%)
Jul 21, 2016 30.42 30.43 30.26 30.27 244,391 -0.15(-0.49%)
Jul 20, 2016 30.32 30.47 30.22 30.42 308,337 +0.11(+0.36%)
Jul 19, 2016 30.35 30.42 30.18 30.31 188,899 -0.03(-0.10%)
Jul 18, 2016 30.03 30.34 30.02 30.34 202,329 +0.34(+1.13%)
Jul 15, 2016 30.18 30.18 30.00 30.00 289,748 -0.12(-0.40%)
Jul 14, 2016 30.00 30.14 29.97 30.12 398,848 +0.25(+0.84%)
Jul 13, 2016 29.99 30.00 29.69 29.87 298,846 -0.08(-0.27%)
Jul 12, 2016 29.76 29.99 29.67 29.95 384,419 +0.35(+1.18%)
Jul 11, 2016 29.61 29.77 29.51 29.60 278,163 +0.19(+0.65%)
Jul 08, 2016 29.79 29.39 29.41 307,834 +0.06(+0.20%)
Jul 07, 2016 29.31 29.54 29.24 29.35 310,355 -0.61(-2.04%)
Jul 05, 2016 29.85 30.10 29.70 29.96 847,828 -0.08(-0.27%)
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.