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, 2017 32.43 32.43 31.93 32.24 2,117,209 -0.09(-0.28%)
May 30, 2017 32.51 32.54 32.27 32.33 314,573 -0.18(-0.55%)
May 29, 2017 32.38 32.55 32.25 32.51 158,168 +0.22(+0.68%)
May 26, 2017 32.22 32.39 32.00 32.29 366,743 +0.12(+0.37%)
May 25, 2017 32.31 32.40 32.09 32.17 271,187 -0.04(-0.12%)
May 24, 2017 32.38 32.38 32.08 32.21 383,335 -0.12(-0.37%)
May 23, 2017 32.54 32.27 32.33 2,354,525 -0.01(-0.03%)
May 19, 2017 32.37 32.43 32.23 32.34 488,931 +0.16(+0.50%)
May 18, 2017 31.78 32.35 31.75 32.18 889,878 +0.27(+0.85%)
May 17, 2017 32.31 32.35 31.75 31.91 610,319 -0.61(-1.88%)
May 16, 2017 32.83 32.83 32.46 32.52 756,116 -0.23(-0.70%)
May 15, 2017 32.95 33.05 32.59 32.75 586,682 -0.14(-0.43%)
May 12, 2017 33.06 33.07 32.77 32.89 618,929 -0.15(-0.45%)
May 11, 2017 33.45 33.46 32.95 33.04 803,334 -0.51(-1.52%)
May 10, 2017 33.84 33.90 33.25 33.55 882,514 -0.60(-1.76%)
May 09, 2017 34.17 34.39 34.00 34.15 395,475 -0.27(-0.78%)
May 08, 2017 34.24 34.52 34.02 34.42 451,691 +0.26(+0.76%)
May 05, 2017 34.76 34.76 33.80 34.16 1,078,563 -0.54(-1.56%)
May 04, 2017 35.09 35.15 34.68 34.70 499,359 -0.23(-0.66%)
May 03, 2017 35.02 35.32 34.87 34.93 709,277 -0.13(-0.37%)
May 02, 2017 35.29 35.35 35.00 35.06 886,712 -0.26(-0.74%)
May 01, 2017 34.77 35.33 34.77 35.32 718,842 +0.63(+1.82%)
Apr 28, 2017 34.73 34.98 34.63 34.69 481,494 -0.04(-0.12%)
Apr 27, 2017 34.86 35.11 34.50 34.73 392,092 -0.17(-0.49%)
Apr 26, 2017 35.05 35.27 34.88 34.90 417,378 -0.03(-0.09%)
Apr 25, 2017 34.85 35.15 34.84 34.93 364,692 +0.22(+0.63%)
Apr 24, 2017 34.86 34.86 34.66 34.71 591,225 +0.42(+1.22%)
Apr 21, 2017 34.22 34.44 34.18 34.29 1,017,715 +0.07(+0.20%)
Apr 20, 2017 34.00 34.29 33.91 34.22 395,658 +0.35(+1.03%)
Apr 19, 2017 34.14 34.20 33.65 33.87 766,974 -0.13(-0.38%)
Apr 18, 2017 34.05 34.11 33.71 34.00 356,218 -0.20(-0.58%)
Apr 17, 2017 33.83 34.20 33.83 34.20 284,935 +0.48(+1.42%)
Apr 13, 2017 33.83 34.05 33.64 33.72 336,627 -0.16(-0.47%)
Apr 12, 2017 34.21 34.30 33.85 33.88 363,110 -0.42(-1.22%)
Apr 11, 2017 34.37 34.54 34.10 34.30 5,454,771 -0.12(-0.35%)
Apr 10, 2017 34.49 34.60 34.31 34.42 854,878 +0.09(+0.26%)
Apr 07, 2017 34.19 34.48 34.01 34.33 616,148 +0.13(+0.38%)
Apr 06, 2017 34.06 34.38 34.00 34.20 647,780 -0.29(-0.84%)
Apr 05, 2017 35.28 35.40 34.43 34.49 888,545 -0.67(-1.91%)
Apr 04, 2017 34.91 35.17 34.91 35.16 367,358 +0.17(+0.49%)
Apr 03, 2017 35.23 35.38 34.75 34.99 429,419 -0.18(-0.51%)
Mar 31, 2017 35.41 35.41 35.07 35.17 456,390 -0.23(-0.65%)
Mar 30, 2017 35.33 35.60 35.24 35.40 449,179 +0.06(+0.17%)
Mar 29, 2017 35.40 35.48 35.21 35.34 371,819 -0.04(-0.11%)
Mar 28, 2017 35.19 35.53 35.18 35.38 506,425 +0.11(+0.31%)
Mar 27, 2017 35.13 35.42 34.72 35.27 658,707 -0.10(-0.28%)
Mar 24, 2017 36.46 36.46 35.22 35.37 803,283 -0.86(-2.37%)
Mar 23, 2017 35.90 36.43 35.88 36.23 519,719 +0.34(+0.95%)
Mar 22, 2017 35.61 35.91 35.21 35.89 744,144 +0.02(+0.06%)
Mar 21, 2017 36.03 36.25 35.72 35.87 608,301 -0.23(-0.64%)
Mar 20, 2017 36.17 36.25 36.00 36.10 368,805 -0.16(-0.44%)
Mar 17, 2017 36.29 36.31 35.71 36.26 1,262,546 -0.02(-0.06%)
Mar 16, 2017 36.21 36.39 36.10 36.28 414,305 +0.19(+0.53%)
Mar 15, 2017 35.94 36.27 35.94 36.09 411,734 +0.18(+0.50%)
Mar 14, 2017 35.90 36.10 35.84 35.91 379,281 -0.09(-0.25%)
Mar 13, 2017 35.66 36.09 35.66 36.00 479,156 +0.36(+1.01%)
Mar 10, 2017 35.58 35.70 35.45 35.64 334,002 +0.19(+0.54%)
Mar 09, 2017 35.44 35.65 35.31 35.45 399,891 +0.06(+0.17%)
Mar 08, 2017 35.50 35.86 35.35 35.39 339,350 -0.11(-0.31%)
Mar 07, 2017 35.49 35.51 35.27 35.50 383,131 +0.01(+0.03%)
Mar 06, 2017 35.29 35.50 35.14 35.49 235,926 +0.06(+0.17%)
Mar 03, 2017 35.25 35.50 35.07 35.43 312,293 +0.18(+0.51%)
Mar 02, 2017 35.35 35.64 35.19 35.25 359,187 -0.06(-0.17%)
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.