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 (%)
Nov 30, 2017 35.62 35.73 35.34 35.35 670,292 -0.17(-0.48%)
Nov 29, 2017 35.77 35.77 35.47 35.52 282,011 -0.15(-0.42%)
Nov 28, 2017 35.70 35.80 35.63 35.67 165,971 -0.03(-0.08%)
Nov 27, 2017 35.72 35.88 35.68 35.70 184,969 -0.02(-0.06%)
Nov 24, 2017 35.61 35.80 35.61 35.72 186,475 +0.07(+0.20%)
Nov 23, 2017 35.73 35.82 35.63 35.65 142,530 -0.08(-0.22%)
Nov 22, 2017 35.91 36.06 35.67 35.73 276,212 -0.18(-0.50%)
Nov 21, 2017 35.90 36.09 35.84 35.91 589,609 +0.08(+0.22%)
Nov 20, 2017 35.58 35.91 35.58 35.83 564,811 +0.21(+0.59%)
Nov 17, 2017 35.34 35.63 35.19 35.62 313,120 +0.24(+0.68%)
Nov 16, 2017 35.76 35.88 35.28 35.38 436,572 -0.27(-0.76%)
Nov 15, 2017 35.48 35.66 35.45 35.65 324,882 +0.07(+0.20%)
Nov 14, 2017 35.30 35.66 35.25 35.58 399,485 +0.22(+0.62%)
Nov 13, 2017 35.20 35.37 35.08 35.36 615,430 +0.15(+0.43%)
Nov 10, 2017 36.03 36.15 35.13 35.21 718,175 -0.78(-2.17%)
Nov 09, 2017 36.29 36.48 35.99 35.99 619,195 -0.39(-1.07%)
Nov 08, 2017 36.94 36.96 36.21 36.38 571,843 -0.62(-1.68%)
Nov 07, 2017 36.64 37.00 36.57 37.00 489,483 +0.47(+1.29%)
Nov 06, 2017 36.52 36.68 36.37 36.53 276,647 +0.01(+0.03%)
Nov 03, 2017 36.44 36.61 36.33 36.52 372,368 +0.15(+0.41%)
Nov 02, 2017 36.18 36.40 36.05 36.37 301,969 +0.23(+0.64%)
Nov 01, 2017 36.19 36.23 36.05 36.14 272,436 +0.03(+0.08%)
Oct 31, 2017 35.75 36.24 35.75 36.11 225,484 +0.18(+0.50%)
Oct 30, 2017 36.00 36.14 35.89 35.93 238,817 -0.06(-0.17%)
Oct 27, 2017 36.07 36.09 35.76 35.99 303,770 -0.01(-0.03%)
Oct 26, 2017 35.89 36.15 35.88 36.00 309,780 +0.10(+0.28%)
Oct 25, 2017 35.89 35.91 35.79 35.90 228,826 +0.00(+0.00%)
Oct 24, 2017 35.84 36.16 35.84 35.90 302,344 +0.07(+0.20%)
Oct 23, 2017 35.89 36.07 35.80 35.83 173,335 -0.03(-0.08%)
Oct 20, 2017 35.75 36.05 35.70 35.86 318,007 +0.16(+0.45%)
Oct 19, 2017 35.45 35.70 35.38 35.70 266,461 +0.16(+0.45%)
Oct 18, 2017 35.57 35.68 35.46 35.54 187,265 +0.00(+0.00%)
Oct 17, 2017 35.47 35.60 35.47 35.54 239,067 +0.01(+0.03%)
Oct 16, 2017 35.56 35.70 35.45 35.53 311,053 -0.03(-0.08%)
Oct 13, 2017 35.35 35.62 35.35 35.56 333,619 +0.17(+0.48%)
Oct 12, 2017 35.44 35.49 35.35 35.39 442,031 +0.04(+0.11%)
Oct 11, 2017 35.25 35.44 35.25 35.35 506,551 +0.08(+0.23%)
Oct 10, 2017 34.99 35.35 34.85 35.27 355,088 +0.22(+0.63%)
Oct 06, 2017 35.15 35.19 34.92 35.05 316,275 -0.14(-0.40%)
Oct 05, 2017 35.16 35.27 35.06 35.19 371,366 +0.01(+0.03%)
Oct 04, 2017 35.00 35.34 34.99 35.18 401,207 +0.12(+0.34%)
Oct 03, 2017 34.89 35.08 34.85 35.06 518,678 +0.19(+0.54%)
Oct 02, 2017 34.63 34.99 34.63 34.87 351,686 +0.26(+0.75%)
Sep 29, 2017 34.48 34.80 34.48 34.61 556,427 +0.10(+0.29%)
Sep 28, 2017 34.48 34.63 34.46 34.51 299,244 -0.44(-1.26%)
Sep 27, 2017 35.02 34.95 527,735 +0.24(+0.69%)
Sep 26, 2017 34.81 34.84 34.59 34.71 496,626 -0.09(-0.26%)
Sep 25, 2017 34.45 34.83 34.38 34.80 358,155 +0.30(+0.87%)
Sep 22, 2017 34.39 34.51 34.31 34.50 569,256 +0.14(+0.41%)
Sep 21, 2017 34.26 34.53 34.21 34.36 583,833 +0.09(+0.26%)
Sep 20, 2017 34.24 34.30 34.04 34.27 445,234 +0.06(+0.18%)
Sep 19, 2017 34.39 34.04 34.21 409,172 +0.17(+0.50%)
Sep 18, 2017 33.68 34.09 33.63 34.04 261,874 +0.40(+1.19%)
Sep 15, 2017 33.51 33.77 33.51 33.64 1,614,310 +0.07(+0.21%)
Sep 14, 2017 33.45 33.66 33.38 33.57 250,138 +0.16(+0.48%)
Sep 13, 2017 33.46 33.59 33.31 33.41 232,750 -0.03(-0.09%)
Sep 12, 2017 33.46 33.57 33.31 33.44 387,965 +0.10(+0.30%)
Sep 11, 2017 33.68 33.74 33.32 33.34 414,296 -0.13(-0.39%)
Sep 08, 2017 33.45 33.63 33.28 33.47 277,300 +0.08(+0.24%)
Sep 07, 2017 34.00 34.00 33.22 33.39 303,750 -0.45(-1.33%)
Sep 06, 2017 34.16 34.26 33.78 33.84 468,726 -0.28(-0.82%)
Sep 05, 2017 34.29 34.34 33.98 34.12 626,688 -0.27(-0.79%)
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.