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 (%)
Jan 30, 2015 34.62 34.93 34.23 34.29 435,232 -0.53(-1.52%)
Jan 29, 2015 34.65 35.03 34.21 34.82 362,497 +0.22(+0.64%)
Jan 28, 2015 35.10 35.34 34.52 34.60 381,340 -0.32(-0.92%)
Jan 27, 2015 34.59 35.05 34.51 34.92 507,978 -0.14(-0.40%)
Jan 26, 2015 35.06 35.14 34.73 35.06 242,725 -0.01(-0.03%)
Jan 23, 2015 34.89 35.49 34.89 35.07 350,181 +0.17(+0.49%)
Jan 22, 2015 35.04 34.51 34.90 488,860 +0.41(+1.19%)
Jan 21, 2015 33.75 34.72 33.59 34.49 949,640 +0.67(+1.98%)
Jan 20, 2015 33.68 33.84 33.35 33.82 611,587 +0.23(+0.68%)
Jan 19, 2015 33.55 33.71 33.41 33.59 135,079 +0.02(+0.06%)
Jan 16, 2015 33.59 33.84 33.47 33.57 343,212 -0.11(-0.33%)
Jan 15, 2015 33.68 337,426 -0.50(-1.46%)
Jan 14, 2015 34.45 34.63 33.90 34.18 522,201 -0.64(-1.84%)
Jan 13, 2015 34.71 35.34 34.52 34.82 596,380 +0.11(+0.32%)
Jan 12, 2015 34.81 34.88 34.18 34.71 309,321 -0.30(-0.86%)
Jan 09, 2015 35.24 35.24 34.77 35.01 396,870 -0.13(-0.37%)
Jan 08, 2015 35.25 35.63 34.97 35.14 1,573,226 +0.15(+0.43%)
Jan 07, 2015 34.89 35.35 34.80 34.99 518,587 +0.45(+1.30%)
Jan 06, 2015 35.50 35.60 34.31 34.54 812,286 -1.10(-3.09%)
Jan 05, 2015 35.92 36.04 35.39 35.64 571,392 -0.49(-1.36%)
Jan 02, 2015 36.21 36.46 35.76 36.13 254,603 -0.05(-0.14%)
Dec 31, 2014 36.18 36.18 36.18 0 +0.01(+0.03%)
Dec 30, 2014 36.28 36.32 36.03 36.17 288,460 -0.11(-0.30%)
Dec 29, 2014 36.27 36.56 36.18 36.28 204,393 -0.20(-0.55%)
Dec 24, 2014 36.48 36.48 36.48 0 -0.08(-0.22%)
Dec 23, 2014 36.00 36.61 35.85 36.56 377,432 +0.66(+1.84%)
Dec 22, 2014 35.82 35.99 35.74 35.90 587,043 +0.26(+0.73%)
Dec 19, 2014 35.40 35.76 35.09 35.64 1,244,139 +0.33(+0.93%)
Dec 18, 2014 35.00 35.31 34.61 35.31 552,675 +0.68(+1.96%)
Dec 17, 2014 34.37 34.63 34.13 34.63 622,467 +0.44(+1.29%)
Dec 16, 2014 34.73 34.19 501,309 +0.14(+0.41%)
Dec 15, 2014 34.14 34.45 33.78 34.05 515,438 +0.03(+0.09%)
Dec 12, 2014 34.10 34.45 33.93 34.02 617,903 -0.22(-0.64%)
Dec 11, 2014 34.14 34.70 34.14 34.24 626,384 +0.03(+0.09%)
Dec 10, 2014 34.94 34.94 33.97 34.21 680,772 -0.87(-2.48%)
Dec 09, 2014 35.36 35.36 34.84 35.08 322,203 -0.51(-1.43%)
Dec 08, 2014 35.81 35.87 35.10 35.59 596,518 -0.46(-1.28%)
Dec 05, 2014 35.75 36.06 35.67 36.05 256,897 +0.49(+1.38%)
Dec 04, 2014 36.19 36.19 35.38 35.56 308,070 -0.59(-1.63%)
Dec 03, 2014 35.84 36.16 35.69 36.15 483,990 +0.24(+0.67%)
Dec 02, 2014 35.50 35.91 35.34 35.91 721,159 +0.26(+0.73%)
Dec 01, 2014 35.65 35.80 35.41 35.65 814,128 -0.10(-0.28%)
Nov 28, 2014 35.49 36.03 35.44 35.75 675,028 +0.30(+0.85%)
Nov 27, 2014 35.25 35.60 35.25 35.45 119,572 +0.27(+0.77%)
Nov 26, 2014 35.04 35.23 35.03 35.18 181,340 +0.11(+0.31%)
Nov 25, 2014 34.94 35.23 34.94 35.07 428,380 +0.14(+0.40%)
Nov 24, 2014 35.20 35.22 34.83 34.93 576,099 -0.28(-0.80%)
Nov 21, 2014 35.24 35.35 34.95 35.21 226,814 +0.10(+0.28%)
Nov 20, 2014 34.95 35.17 34.90 35.11 466,964 +0.17(+0.49%)
Nov 19, 2014 34.89 34.98 34.72 34.94 515,485 +0.09(+0.26%)
Nov 18, 2014 34.68 34.95 34.66 34.85 445,064 +0.19(+0.55%)
Nov 17, 2014 34.55 34.81 34.46 34.66 316,524 +0.23(+0.67%)
Nov 14, 2014 34.50 34.66 34.30 34.43 448,896 -0.09(-0.26%)
Nov 13, 2014 34.34 34.56 34.21 34.52 391,921 +0.22(+0.64%)
Nov 12, 2014 34.30 34.31 34.02 34.30 384,684 +0.05(+0.15%)
Nov 11, 2014 34.20 34.33 34.04 34.25 355,228 +0.12(+0.35%)
Nov 10, 2014 33.67 34.17 33.56 34.13 472,006 +0.53(+1.58%)
Nov 07, 2014 33.24 33.61 33.12 33.60 520,083 +0.38(+1.14%)
Nov 06, 2014 33.37 33.49 32.97 33.22 591,747 -0.07(-0.21%)
Nov 05, 2014 32.90 33.36 32.88 33.29 457,905 +0.54(+1.65%)
Nov 04, 2014 32.80 32.88 32.40 32.75 365,438 -0.15(-0.46%)
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.