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 (%)
Feb 28, 2014 34.99 35.15 34.85 34.85 432,454 -0.09(-0.26%)
Feb 27, 2014 34.66 34.99 34.62 34.94 317,360 +0.28(+0.81%)
Feb 26, 2014 34.90 34.90 34.64 34.66 342,678 -0.14(-0.40%)
Feb 25, 2014 34.95 35.03 34.74 34.80 318,912 -0.09(-0.26%)
Feb 24, 2014 34.92 35.03 34.81 34.89 520,553 +0.12(+0.35%)
Feb 21, 2014 34.69 34.94 34.56 34.77 396,458 +0.21(+0.61%)
Feb 20, 2014 34.67 34.85 34.48 34.56 373,055 -0.11(-0.32%)
Feb 19, 2014 34.72 34.88 34.50 34.67 406,720 -0.06(-0.17%)
Feb 18, 2014 34.97 35.00 34.64 34.73 453,612 -0.16(-0.46%)
Feb 14, 2014 34.89 34.89 34.89 0 +0.32(+0.93%)
Feb 13, 2014 34.67 34.80 34.16 34.57 652,245 -0.13(-0.37%)
Feb 12, 2014 34.56 34.99 34.55 34.70 304,995 +0.20(+0.58%)
Feb 11, 2014 34.50 34.68 34.27 34.50 311,332 +0.09(+0.26%)
Feb 10, 2014 34.45 34.53 34.28 34.41 353,818 +0.16(+0.47%)
Feb 07, 2014 34.33 34.41 34.09 34.25 333,416 +0.25(+0.74%)
Feb 06, 2014 33.78 34.20 33.72 34.00 388,248 +0.33(+0.98%)
Feb 05, 2014 33.59 33.90 33.42 33.67 419,907 +0.21(+0.63%)
Feb 04, 2014 33.46 33.87 33.31 33.46 403,897 +0.12(+0.36%)
Feb 03, 2014 34.47 34.50 33.32 33.34 587,893 -0.98(-2.86%)
Jan 31, 2014 34.25 34.44 34.09 34.32 369,010 -0.14(-0.41%)
Jan 30, 2014 34.31 34.66 34.31 34.46 324,352 +0.22(+0.64%)
Jan 29, 2014 34.43 34.49 34.20 34.24 376,918 -0.46(-1.33%)
Jan 28, 2014 34.20 34.76 34.20 34.70 344,782 +0.49(+1.43%)
Jan 27, 2014 34.71 34.74 34.18 34.21 607,486 -0.54(-1.55%)
Jan 24, 2014 35.36 35.40 34.74 34.75 496,522 -0.74(-2.09%)
Jan 23, 2014 35.84 35.91 35.49 35.49 338,489 -0.46(-1.28%)
Jan 22, 2014 35.86 36.14 35.81 35.95 374,450 +0.19(+0.53%)
Jan 21, 2014 36.00 36.08 35.76 35.76 322,330 -0.10(-0.28%)
Jan 20, 2014 35.75 35.97 35.66 35.86 170,888 +0.22(+0.62%)
Jan 17, 2014 35.68 35.80 35.60 35.64 271,071 +0.01(+0.03%)
Jan 16, 2014 35.35 35.66 35.14 35.63 422,981 +0.21(+0.59%)
Jan 15, 2014 34.72 35.45 34.72 35.42 520,791 +0.70(+2.02%)
Jan 14, 2014 34.79 35.00 34.70 34.72 391,643 +0.05(+0.14%)
Jan 13, 2014 34.95 35.17 34.65 34.67 582,702 -0.37(-1.06%)
Jan 10, 2014 35.00 35.10 34.91 35.04 311,260 +0.08(+0.23%)
Jan 09, 2014 34.90 34.99 34.77 34.96 516,945 +0.18(+0.52%)
Jan 08, 2014 34.77 34.90 34.76 34.78 0 -0.02(-0.06%)
Jan 07, 2014 35.14 35.17 34.73 34.80 900,602 -0.32(-0.91%)
Jan 06, 2014 35.88 35.88 35.05 35.12 556,094 -0.62(-1.73%)
Jan 03, 2014 35.78 35.86 35.56 35.74 235,869 +0.06(+0.17%)
Jan 02, 2014 35.89 35.93 35.53 35.68 327,821 -0.32(-0.89%)
Dec 31, 2013 36.00 36.00 36.00 0 -0.03(-0.08%)
Dec 30, 2013 36.35 36.39 35.83 36.03 389,088 -0.17(-0.47%)
Dec 27, 2013 36.52 36.52 36.05 36.20 366,382 -0.45(-1.23%)
Dec 24, 2013 36.65 36.65 36.65 0 +0.19(+0.52%)
Dec 23, 2013 36.38 36.68 36.21 36.46 345,004 +0.10(+0.28%)
Dec 20, 2013 36.43 36.79 36.34 36.36 710,108 -0.04(-0.11%)
Dec 19, 2013 35.87 36.45 35.85 36.40 283,595 +0.65(+1.82%)
Dec 18, 2013 35.39 35.91 35.27 35.75 521,335 +0.50(+1.42%)
Dec 17, 2013 35.24 35.49 35.12 35.25 313,678 -0.02(-0.06%)
Dec 16, 2013 35.29 35.65 35.19 35.27 315,197 +0.18(+0.51%)
Dec 13, 2013 35.06 35.29 34.85 35.09 279,844 +0.14(+0.40%)
Dec 12, 2013 35.06 35.19 34.90 34.95 388,240 -0.19(-0.54%)
Dec 11, 2013 35.78 35.80 35.08 35.14 381,855 -0.57(-1.60%)
Dec 10, 2013 35.61 35.83 35.57 35.71 335,494 +0.06(+0.17%)
Dec 09, 2013 35.42 35.81 35.42 35.65 301,692 +0.23(+0.65%)
Dec 06, 2013 35.40 35.57 35.09 35.42 256,558 +0.12(+0.34%)
Dec 05, 2013 35.20 35.57 35.20 35.30 342,271 +0.05(+0.14%)
Dec 04, 2013 35.75 35.76 35.03 35.25 467,890 -0.75(-2.08%)
Dec 03, 2013 36.00 36.26 35.71 36.00 450,498 -0.24(-0.66%)
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.