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 (%)
Jul 29, 2016 30.19 30.19 30.19 0 +0.00(+0.00%)
Jul 28, 2016 30.16 30.35 29.97 30.19 269,922 +0.01(+0.03%)
Jul 27, 2016 30.31 30.35 30.11 30.18 277,311 -0.04(-0.13%)
Jul 26, 2016 30.39 30.39 30.12 30.22 440,601 -0.12(-0.40%)
Jul 25, 2016 30.43 30.61 30.28 30.34 224,749 -0.10(-0.33%)
Jul 22, 2016 30.38 30.45 30.29 30.44 211,980 +0.17(+0.56%)
Jul 21, 2016 30.42 30.43 30.26 30.27 244,391 -0.15(-0.49%)
Jul 20, 2016 30.32 30.47 30.22 30.42 308,337 +0.11(+0.36%)
Jul 19, 2016 30.35 30.42 30.18 30.31 188,899 -0.03(-0.10%)
Jul 18, 2016 30.03 30.34 30.02 30.34 202,329 +0.34(+1.13%)
Jul 15, 2016 30.18 30.18 30.00 30.00 289,748 -0.12(-0.40%)
Jul 14, 2016 30.00 30.14 29.97 30.12 398,848 +0.25(+0.84%)
Jul 13, 2016 29.99 30.00 29.69 29.87 298,846 -0.08(-0.27%)
Jul 12, 2016 29.76 29.99 29.67 29.95 384,419 +0.35(+1.18%)
Jul 11, 2016 29.61 29.77 29.51 29.60 278,163 +0.19(+0.65%)
Jul 08, 2016 29.79 29.39 29.41 307,834 +0.06(+0.20%)
Jul 07, 2016 29.31 29.54 29.24 29.35 310,355 -0.61(-2.04%)
Jul 05, 2016 29.85 30.10 29.70 29.96 847,828 -0.08(-0.27%)
Jul 04, 2016 29.75 30.04 29.70 30.04 222,209 +0.39(+1.32%)
Jun 30, 2016 29.65 29.65 29.65 0 +0.24(+0.82%)
Jun 29, 2016 29.26 29.49 29.12 29.41 629,739 +0.39(+1.34%)
Jun 28, 2016 29.30 29.51 28.97 29.02 1,295,992 -0.21(-0.72%)
Jun 27, 2016 30.00 30.07 29.18 29.23 1,172,259 -0.97(-3.21%)
Jun 24, 2016 30.46 30.75 30.08 30.20 696,847 -1.18(-3.76%)
Jun 23, 2016 31.37 31.60 31.33 31.38 361,223 +0.22(+0.71%)
Jun 22, 2016 31.33 31.57 31.12 31.16 479,572 -0.11(-0.35%)
Jun 21, 2016 31.31 31.50 31.20 31.27 701,101 +0.03(+0.10%)
Jun 20, 2016 31.25 31.49 31.18 31.24 275,333 +0.31(+1.00%)
Jun 17, 2016 31.14 31.28 30.88 30.93 713,601 -0.21(-0.67%)
Jun 16, 2016 31.10 31.17 30.79 31.14 633,681 -0.01(-0.03%)
Jun 15, 2016 31.10 31.28 31.08 31.15 400,690 +0.08(+0.26%)
Jun 14, 2016 31.15 31.34 31.00 31.07 470,973 -0.14(-0.45%)
Jun 13, 2016 31.12 31.43 31.09 31.21 518,206 -0.05(-0.16%)
Jun 10, 2016 31.41 31.45 31.05 31.26 473,798 -0.31(-0.98%)
Jun 09, 2016 31.68 31.68 31.46 31.57 853,917 -0.23(-0.72%)
Jun 08, 2016 31.50 31.82 31.48 31.80 1,036,495 +0.35(+1.11%)
Jun 07, 2016 31.38 31.55 31.30 31.45 329,442 +0.15(+0.48%)
Jun 06, 2016 31.62 31.64 31.30 31.30 396,436 -0.24(-0.76%)
Jun 03, 2016 31.55 31.62 31.26 31.54 286,826 -0.09(-0.28%)
Jun 02, 2016 31.63 31.84 31.47 31.63 242,900 +0.00(+0.00%)
Jun 01, 2016 31.61 31.83 31.42 31.63 415,103 -0.11(-0.35%)
May 31, 2016 32.02 32.06 31.64 31.74 596,816 -0.24(-0.75%)
May 30, 2016 32.02 32.14 31.90 31.98 151,391 +0.05(+0.16%)
May 27, 2016 31.82 31.97 31.82 31.93 301,758 +0.14(+0.44%)
May 26, 2016 31.96 32.06 31.78 31.79 322,055 +0.00(+0.00%)
May 25, 2016 31.79 32.03 31.73 31.79 435,175 +0.09(+0.28%)
May 24, 2016 31.65 32.04 31.63 31.70 475,211 +0.19(+0.60%)
May 20, 2016 31.51 31.51 31.51 0 +0.31(+0.99%)
May 19, 2016 31.24 31.25 31.00 31.20 389,087 -0.09(-0.29%)
May 18, 2016 31.03 31.35 31.01 31.29 545,889 +0.23(+0.74%)
May 17, 2016 31.10 31.24 31.00 31.06 328,021 -0.01(-0.03%)
May 16, 2016 31.25 31.26 31.00 31.07 434,878 +0.00(+0.00%)
May 13, 2016 31.30 31.33 31.01 31.07 308,118 -0.20(-0.64%)
May 12, 2016 31.43 31.45 30.90 31.27 440,375 -0.01(-0.03%)
May 11, 2016 31.33 31.44 31.16 31.28 399,972 +0.06(+0.19%)
May 10, 2016 31.23 31.36 31.18 31.22 273,612 +0.09(+0.29%)
May 09, 2016 31.22 31.25 30.80 31.13 520,275 -0.07(-0.22%)
May 06, 2016 31.98 31.98 31.00 31.20 854,582 -0.83(-2.59%)
May 05, 2016 32.40 32.66 31.95 32.03 375,006 -0.26(-0.81%)
May 04, 2016 32.50 32.66 32.18 32.29 375,302 -0.30(-0.92%)
May 03, 2016 32.94 32.94 32.42 32.59 418,147 -0.44(-1.33%)
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.