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 (%)
Apr 30, 2014 34.55 34.86 34.47 34.82 393,621 +0.32(+0.93%)
Apr 29, 2014 34.30 34.59 34.21 34.50 275,250 +0.14(+0.41%)
Apr 28, 2014 34.32 34.50 34.10 34.36 345,879 +0.05(+0.15%)
Apr 25, 2014 34.28 34.45 34.14 34.31 356,375 +0.01(+0.03%)
Apr 24, 2014 34.37 34.37 34.21 34.30 263,586 -0.03(-0.09%)
Apr 23, 2014 34.25 34.35 34.08 34.33 231,043 +0.08(+0.23%)
Apr 22, 2014 34.19 34.25 33.90 34.25 363,333 +0.25(+0.74%)
Apr 21, 2014 34.27 34.28 33.97 34.00 204,155 -0.19(-0.56%)
Apr 17, 2014 34.19 34.19 34.19 0 +0.33(+0.97%)
Apr 16, 2014 33.66 33.92 33.62 33.86 308,665 +0.30(+0.89%)
Apr 15, 2014 33.26 33.57 33.26 33.56 323,403 +0.24(+0.72%)
Apr 14, 2014 33.50 33.55 33.23 33.32 329,014 -0.15(-0.45%)
Apr 11, 2014 33.64 33.64 33.18 33.47 540,010 -0.26(-0.77%)
Apr 10, 2014 34.14 34.14 33.70 33.73 380,146 -0.35(-1.03%)
Apr 09, 2014 34.20 34.23 33.98 34.08 340,627 -0.05(-0.15%)
Apr 08, 2014 34.17 34.34 33.95 34.13 267,794 -0.02(-0.06%)
Apr 07, 2014 34.37 34.37 34.12 34.15 326,571 -0.22(-0.64%)
Apr 04, 2014 34.45 34.60 34.30 34.37 255,108 +0.00(+0.00%)
Apr 03, 2014 34.33 34.42 34.25 34.37 278,196 +0.11(+0.32%)
Apr 02, 2014 34.38 34.39 34.03 34.26 484,538 -0.06(-0.17%)
Apr 01, 2014 34.25 34.34 33.98 34.32 274,286 +0.09(+0.26%)
Mar 31, 2014 34.18 34.32 34.15 34.23 615,430 +0.16(+0.47%)
Mar 28, 2014 34.06 34.28 34.02 34.07 355,799 +0.10(+0.29%)
Mar 27, 2014 34.25 34.25 33.79 33.97 371,830 -0.45(-1.31%)
Mar 26, 2014 34.70 34.70 34.38 34.42 348,976 -0.15(-0.43%)
Mar 25, 2014 34.64 34.65 34.48 34.57 295,086 +0.06(+0.17%)
Mar 24, 2014 34.67 34.69 34.30 34.51 259,574 +0.05(+0.15%)
Mar 21, 2014 34.74 34.77 34.40 34.46 833,604 -0.17(-0.49%)
Mar 20, 2014 34.54 34.74 34.37 34.63 576,365 +0.20(+0.58%)
Mar 19, 2014 34.97 34.97 34.37 34.43 551,050 -0.44(-1.26%)
Mar 18, 2014 34.71 35.08 34.71 34.87 755,137 +0.16(+0.46%)
Mar 17, 2014 34.70 34.82 34.44 34.71 311,498 +0.18(+0.52%)
Mar 14, 2014 34.84 34.84 34.50 34.53 299,365 -0.32(-0.92%)
Mar 13, 2014 34.94 35.09 34.71 34.85 539,035 -0.08(-0.23%)
Mar 12, 2014 34.87 34.98 34.58 34.93 347,679 +0.10(+0.29%)
Mar 11, 2014 34.80 34.98 34.67 34.83 307,398 +0.09(+0.26%)
Mar 10, 2014 34.84 34.97 34.60 34.74 271,122 -0.09(-0.26%)
Mar 07, 2014 34.67 34.97 34.64 34.83 434,707 +0.29(+0.84%)
Mar 06, 2014 34.79 34.85 34.50 34.54 341,668 -0.31(-0.89%)
Mar 05, 2014 34.88 35.00 34.72 34.85 405,400 +0.08(+0.23%)
Mar 04, 2014 34.76 34.92 34.68 34.77 307,627 +0.21(+0.61%)
Mar 03, 2014 34.66 34.82 34.52 34.56 330,248 -0.29(-0.83%)
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%)
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.