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 31, 2019 28.84 28.99 28.62 28.89 1,314,192 -0.02(-0.07%)
Jul 30, 2019 28.92 29.00 28.78 28.91 315,933 -0.14(-0.48%)
Jul 29, 2019 28.88 29.24 28.88 29.05 795,730 +0.15(+0.52%)
Jul 26, 2019 28.94 29.15 28.83 28.90 771,872 +0.04(+0.14%)
Jul 25, 2019 29.41 29.45 28.69 28.86 755,718 -0.50(-1.70%)
Jul 24, 2019 29.66 29.66 29.32 29.36 637,905 -0.32(-1.08%)
Jul 23, 2019 29.44 29.79 29.42 29.68 540,185 +0.25(+0.85%)
Jul 22, 2019 29.51 29.60 29.33 29.43 235,222 -0.13(-0.44%)
Jul 19, 2019 29.59 29.60 29.39 29.56 320,778 +0.04(+0.14%)
Jul 18, 2019 29.52 29.74 29.46 29.52 775,508 -0.05(-0.17%)
Jul 17, 2019 29.78 29.86 29.51 29.57 475,941 -0.18(-0.61%)
Jul 16, 2019 29.75 29.79 29.63 29.75 544,513 +0.07(+0.24%)
Jul 15, 2019 29.71 29.76 29.53 29.68 555,587 -0.03(-0.10%)
Jul 12, 2019 29.89 29.97 29.69 29.71 263,840 -0.13(-0.44%)
Jul 11, 2019 30.10 30.16 29.83 29.84 311,919 -0.22(-0.73%)
Jul 10, 2019 30.14 30.21 29.96 30.06 413,441 -0.06(-0.20%)
Jul 09, 2019 29.97 30.14 29.75 30.12 420,427 +0.12(+0.40%)
Jul 08, 2019 30.08 30.17 29.96 30.00 303,153 -0.15(-0.50%)
Jul 05, 2019 30.18 30.23 29.98 30.15 602,168 -0.15(-0.50%)
Jul 04, 2019 30.29 30.43 30.24 30.30 136,359 +0.08(+0.26%)
Jul 03, 2019 30.12 30.36 30.00 30.22 592,998 +0.11(+0.37%)
Jul 02, 2019 30.19 30.32 30.04 30.11 547,256 -0.01(-0.03%)
Jun 28, 2019 30.12 30.12 30.12 0 +0.41(+1.38%)
Jun 27, 2019 29.74 29.83 29.61 29.71 672,986 -0.41(-1.36%)
Jun 26, 2019 30.47 30.49 30.08 30.12 1,205,333 -0.30(-0.99%)
Jun 25, 2019 30.32 30.60 30.13 30.42 910,366 +0.04(+0.13%)
Jun 24, 2019 30.42 30.47 30.16 30.38 676,287 -0.07(-0.23%)
Jun 21, 2019 30.60 30.76 30.30 30.45 1,750,632 -0.19(-0.62%)
Jun 20, 2019 30.57 30.64 30.05 30.64 567,002 +0.26(+0.86%)
Jun 19, 2019 30.36 30.77 30.25 30.38 666,117 +0.10(+0.33%)
Jun 18, 2019 29.94 30.52 29.72 30.28 1,378,043 +0.45(+1.51%)
Jun 17, 2019 29.79 30.08 29.65 29.83 463,017 +0.10(+0.34%)
Jun 14, 2019 29.60 29.86 29.34 29.73 737,320 +0.18(+0.61%)
Jun 13, 2019 29.56 29.75 29.53 29.55 390,862 +0.02(+0.07%)
Jun 12, 2019 30.15 30.18 29.44 29.53 922,198 -0.72(-2.38%)
Jun 11, 2019 30.57 30.70 30.25 30.25 525,348 -0.28(-0.92%)
Jun 10, 2019 30.49 30.63 30.38 30.53 335,648 +0.20(+0.66%)
Jun 07, 2019 30.48 30.59 30.24 30.33 360,717 -0.18(-0.59%)
Jun 06, 2019 30.48 30.54 30.23 30.51 380,677 +0.04(+0.13%)
Jun 05, 2019 30.58 30.58 30.12 30.47 857,853 -0.02(-0.07%)
Jun 04, 2019 30.18 30.53 30.07 30.49 1,141,817 +0.49(+1.63%)
Jun 03, 2019 29.85 30.11 29.84 30.00 378,987 +0.16(+0.54%)
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%)
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.