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, 2013 32.05 32.38 32.02 32.05 340,825 -0.23(-0.71%)
Sep 27, 2013 32.19 32.39 32.17 32.28 177,281 -0.03(-0.09%)
Sep 26, 2013 32.06 32.46 32.06 32.31 259,674 -0.05(-0.15%)
Sep 25, 2013 32.48 32.62 32.35 32.36 257,114 -0.04(-0.12%)
Sep 24, 2013 32.13 32.45 32.11 32.40 344,454 +0.27(+0.84%)
Sep 23, 2013 32.10 32.18 31.95 32.13 192,487 -0.02(-0.06%)
Sep 20, 2013 31.95 32.39 31.95 32.15 319,962 -0.10(-0.31%)
Sep 19, 2013 32.75 32.75 31.86 32.25 627,448 -0.45(-1.38%)
Sep 18, 2013 32.78 32.90 32.61 32.70 339,239 -0.02(-0.06%)
Sep 17, 2013 32.75 33.03 32.65 32.72 283,686 -0.11(-0.34%)
Sep 16, 2013 32.41 32.91 32.25 32.83 310,469 +0.58(+1.80%)
Sep 13, 2013 32.35 32.58 32.21 32.25 199,204 -0.13(-0.40%)
Sep 12, 2013 32.69 32.72 32.23 32.38 259,428 -0.19(-0.58%)
Sep 11, 2013 32.35 32.64 32.26 32.57 254,738 +0.23(+0.71%)
Sep 10, 2013 32.13 32.49 32.13 32.34 250,139 +0.25(+0.78%)
Sep 09, 2013 31.96 32.19 31.96 32.09 130,084 +0.13(+0.41%)
Sep 06, 2013 32.25 32.26 31.86 31.96 249,817 -0.15(-0.47%)
Sep 05, 2013 31.80 32.11 31.77 32.11 308,822 +0.25(+0.78%)
Sep 04, 2013 31.62 31.99 31.61 31.86 179,081 +0.10(+0.31%)
Sep 03, 2013 31.93 32.03 31.65 31.76 188,219 +0.06(+0.19%)
Aug 30, 2013 31.70 31.70 31.70 0 +0.25(+0.79%)
Aug 29, 2013 31.42 31.65 31.27 31.45 204,125 +0.17(+0.54%)
Aug 28, 2013 31.88 31.88 31.28 31.28 400,529 -0.49(-1.54%)
Aug 27, 2013 32.18 32.19 31.61 31.77 234,462 -0.55(-1.70%)
Aug 26, 2013 32.46 32.49 32.24 32.32 176,245 -0.03(-0.09%)
Aug 23, 2013 32.36 32.50 32.22 32.35 150,051 -0.01(-0.03%)
Aug 22, 2013 32.00 32.50 31.91 32.36 251,561 +0.40(+1.25%)
Aug 21, 2013 32.22 32.27 31.54 31.96 467,711 -0.38(-1.18%)
Aug 20, 2013 32.14 32.43 32.08 32.34 242,323 +0.19(+0.59%)
Aug 19, 2013 33.02 33.02 32.14 32.15 353,513 -0.80(-2.43%)
Aug 16, 2013 32.64 33.04 32.49 32.95 236,793 +0.34(+1.04%)
Aug 15, 2013 32.52 32.63 32.38 32.61 316,065 -0.14(-0.43%)
Aug 14, 2013 32.93 32.93 32.56 32.75 369,140 -0.07(-0.21%)
Aug 13, 2013 32.80 33.00 32.67 32.82 412,703 -0.01(-0.03%)
Aug 12, 2013 32.66 32.87 32.55 32.83 381,930 -0.03(-0.09%)
Aug 09, 2013 33.02 33.13 32.76 32.86 537,684 -0.11(-0.33%)
Aug 08, 2013 32.63 33.16 32.63 32.97 426,315 +0.37(+1.13%)
Aug 07, 2013 32.79 32.79 32.36 32.60 548,747 -0.20(-0.61%)
Aug 06, 2013 32.65 32.83 32.52 32.80 550,142 +0.13(+0.40%)
Aug 02, 2013 32.67 32.67 32.67 0 +0.07(+0.21%)
Aug 01, 2013 32.58 32.69 32.41 32.60 495,503 +0.35(+1.09%)
Jul 31, 2013 32.77 32.85 32.16 32.25 601,005 -0.42(-1.29%)
Jul 30, 2013 32.77 33.00 32.59 32.67 377,520 -0.07(-0.21%)
Jul 29, 2013 32.59 32.80 32.38 32.74 331,578 +0.11(+0.34%)
Jul 26, 2013 32.48 32.64 32.35 32.63 437,935 -0.07(-0.21%)
Jul 25, 2013 32.76 32.90 32.57 32.70 366,875 -0.22(-0.67%)
Jul 24, 2013 32.83 33.10 32.82 32.92 328,079 +0.00(+0.00%)
Jul 23, 2013 33.15 33.21 32.69 32.92 426,152 -0.10(-0.30%)
Jul 22, 2013 32.88 33.25 32.87 33.02 615,644 +0.07(+0.21%)
Jul 19, 2013 32.90 33.02 32.61 32.95 443,978 +0.05(+0.15%)
Jul 18, 2013 32.17 33.06 32.17 32.90 494,777 +0.71(+2.21%)
Jul 17, 2013 31.97 32.35 31.97 32.19 286,019 +0.25(+0.78%)
Jul 16, 2013 32.36 32.36 31.81 31.94 208,214 -0.29(-0.90%)
Jul 15, 2013 31.96 32.43 31.96 32.23 445,418 +0.33(+1.03%)
Jul 12, 2013 32.24 32.35 31.86 31.90 580,666 -0.41(-1.27%)
Jul 11, 2013 32.19 32.40 32.16 32.31 714,835 +0.26(+0.81%)
Jul 10, 2013 32.00 32.21 31.75 32.05 446,541 +0.19(+0.60%)
Jul 09, 2013 32.00 32.28 31.78 31.86 555,035 +0.01(+0.03%)
Jul 08, 2013 31.49 32.04 31.44 31.85 397,016 +0.48(+1.53%)
Jul 05, 2013 31.25 31.50 31.10 31.37 1,121,628 +0.07(+0.22%)
Jul 04, 2013 31.04 31.45 31.04 31.30 298,614 +0.33(+1.07%)
Jul 03, 2013 31.08 31.08 30.67 30.97 355,728 -0.23(-0.74%)
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.