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, 2019 30.19 30.19 29.69 29.84 667,572 -0.53(-1.75%)
May 30, 2019 30.52 30.56 30.26 30.37 292,166 -0.13(-0.43%)
May 29, 2019 30.41 30.59 30.33 30.50 480,462 -0.08(-0.26%)
May 28, 2019 30.72 30.77 30.30 30.58 1,348,813 -0.19(-0.62%)
May 27, 2019 30.52 30.80 30.44 30.77 320,918 +0.27(+0.89%)
May 24, 2019 30.22 30.69 30.20 30.50 504,966 +0.39(+1.30%)
May 23, 2019 30.55 30.64 29.84 30.11 981,364 -0.63(-2.05%)
May 22, 2019 30.32 30.90 30.28 30.74 781,452 +0.34(+1.12%)
May 21, 2019 29.82 30.47 29.82 30.40 789,597 +0.53(+1.77%)
May 17, 2019 29.87 29.87 29.87 0 +0.08(+0.27%)
May 16, 2019 30.39 30.46 29.73 29.79 900,228 -0.53(-1.75%)
May 15, 2019 30.67 30.70 30.19 30.32 596,753 -0.46(-1.49%)
May 14, 2019 30.31 30.92 30.31 30.78 564,572 +0.48(+1.58%)
May 13, 2019 30.89 30.90 30.23 30.30 643,718 -0.92(-2.95%)
May 10, 2019 31.14 31.22 30.83 31.22 477,974 +0.04(+0.13%)
May 09, 2019 31.22 31.41 31.09 31.18 581,856 -0.10(-0.32%)
May 08, 2019 31.14 31.42 31.03 31.28 367,112 +0.07(+0.22%)
May 07, 2019 31.10 31.32 31.01 31.21 572,331 -0.06(-0.19%)
May 06, 2019 31.00 31.31 30.82 31.27 652,528 -0.11(-0.35%)
May 03, 2019 31.52 31.53 31.32 31.38 855,883 -0.12(-0.38%)
May 02, 2019 31.75 31.75 31.34 31.50 606,130 -0.30(-0.94%)
May 01, 2019 31.98 31.98 31.58 31.80 442,641 -0.13(-0.41%)
Apr 30, 2019 31.87 32.04 31.77 31.93 412,887 -0.04(-0.13%)
Apr 29, 2019 31.75 32.13 31.58 31.97 399,915 +0.21(+0.66%)
Apr 26, 2019 31.73 31.86 31.38 31.76 1,406,300 +0.01(+0.03%)
Apr 25, 2019 31.87 31.93 31.65 31.75 962,312 -0.08(-0.25%)
Apr 24, 2019 32.07 32.12 31.79 31.83 834,332 -0.27(-0.84%)
Apr 23, 2019 32.62 32.66 31.50 32.10 1,904,754 -0.74(-2.25%)
Apr 22, 2019 33.14 33.14 32.75 32.84 330,917 -0.36(-1.08%)
Apr 18, 2019 33.20 33.20 33.20 0 +0.09(+0.27%)
Apr 17, 2019 32.75 33.11 32.72 33.11 1,240,136 +0.35(+1.07%)
Apr 16, 2019 32.59 32.86 32.49 32.76 909,362 +0.21(+0.65%)
Apr 15, 2019 32.01 32.65 32.01 32.55 2,058,547 +0.56(+1.75%)
Apr 12, 2019 32.35 32.40 31.91 31.99 1,433,633 -0.23(-0.71%)
Apr 11, 2019 32.33 32.55 32.22 32.22 878,595 -0.16(-0.49%)
Apr 10, 2019 32.16 32.48 32.16 32.38 684,039 +0.14(+0.43%)
Apr 09, 2019 32.22 32.26 31.95 32.24 851,308 -0.14(-0.43%)
Apr 08, 2019 32.32 32.47 32.03 32.38 998,028 +0.02(+0.06%)
Apr 05, 2019 32.01 32.40 32.00 32.36 880,650 +0.35(+1.09%)
Apr 04, 2019 31.70 32.06 31.70 32.01 1,142,331 +0.26(+0.82%)
Apr 03, 2019 31.59 31.87 31.59 31.75 688,339 +0.15(+0.47%)
Apr 02, 2019 31.72 31.98 31.57 31.60 1,691,983 -0.14(-0.44%)
Apr 01, 2019 31.36 31.87 31.35 31.74 654,251 +0.52(+1.67%)
Mar 29, 2019 31.21 31.29 31.02 31.22 631,772 +0.26(+0.84%)
Mar 28, 2019 31.00 31.28 30.88 30.96 687,571 -0.48(-1.53%)
Mar 27, 2019 31.28 31.57 31.28 31.44 732,654 +0.21(+0.67%)
Mar 26, 2019 31.25 31.60 31.11 31.23 924,261 +0.14(+0.45%)
Mar 25, 2019 31.23 31.28 31.00 31.09 436,867 -0.12(-0.38%)
Mar 22, 2019 31.37 31.57 31.16 31.21 1,192,408 -0.26(-0.83%)
Mar 21, 2019 31.01 31.75 30.94 31.47 1,660,026 +0.48(+1.55%)
Mar 20, 2019 30.61 31.05 30.39 30.99 1,625,762 +0.16(+0.52%)
Mar 19, 2019 30.66 31.06 30.61 30.83 898,048 +0.12(+0.39%)
Mar 18, 2019 30.43 30.71 30.43 30.71 853,345 +0.47(+1.55%)
Mar 15, 2019 30.62 30.84 30.24 30.24 2,524,276 -0.32(-1.05%)
Mar 14, 2019 31.00 31.05 30.41 30.56 856,913 -0.40(-1.29%)
Mar 13, 2019 30.91 31.09 30.54 30.96 910,941 +0.12(+0.39%)
Mar 12, 2019 30.38 30.85 30.38 30.84 802,958 +0.48(+1.58%)
Mar 11, 2019 30.05 30.39 29.99 30.36 455,514 +0.45(+1.50%)
Mar 08, 2019 29.67 30.01 29.64 29.91 479,781 +0.12(+0.40%)
Mar 07, 2019 29.79 29.88 29.67 29.79 640,453 -0.03(-0.10%)
Mar 06, 2019 29.88 29.95 29.64 29.82 667,019 -0.09(-0.30%)
Mar 05, 2019 29.75 29.91 29.48 29.91 824,390 +0.26(+0.88%)
Mar 04, 2019 29.46 30.03 29.46 29.65 1,004,369 +0.32(+1.09%)
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.