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, 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%)
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.