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 (%)
Aug 30, 2013 31.70 31.70 31.70 0 +0.25(+0.79%)
Aug 29, 2013 31.42 31.65 31.27 31.45 204,125 +0.17(+0.54%)
Aug 28, 2013 31.88 31.88 31.28 31.28 400,529 -0.49(-1.54%)
Aug 27, 2013 32.18 32.19 31.61 31.77 234,462 -0.55(-1.70%)
Aug 26, 2013 32.46 32.49 32.24 32.32 176,245 -0.03(-0.09%)
Aug 23, 2013 32.36 32.50 32.22 32.35 150,051 -0.01(-0.03%)
Aug 22, 2013 32.00 32.50 31.91 32.36 251,561 +0.40(+1.25%)
Aug 21, 2013 32.22 32.27 31.54 31.96 467,711 -0.38(-1.18%)
Aug 20, 2013 32.14 32.43 32.08 32.34 242,323 +0.19(+0.59%)
Aug 19, 2013 33.02 33.02 32.14 32.15 353,513 -0.80(-2.43%)
Aug 16, 2013 32.64 33.04 32.49 32.95 236,793 +0.34(+1.04%)
Aug 15, 2013 32.52 32.63 32.38 32.61 316,065 -0.14(-0.43%)
Aug 14, 2013 32.93 32.93 32.56 32.75 369,140 -0.07(-0.21%)
Aug 13, 2013 32.80 33.00 32.67 32.82 412,703 -0.01(-0.03%)
Aug 12, 2013 32.66 32.87 32.55 32.83 381,930 -0.03(-0.09%)
Aug 09, 2013 33.02 33.13 32.76 32.86 537,684 -0.11(-0.33%)
Aug 08, 2013 32.63 33.16 32.63 32.97 426,315 +0.37(+1.13%)
Aug 07, 2013 32.79 32.79 32.36 32.60 548,747 -0.20(-0.61%)
Aug 06, 2013 32.65 32.83 32.52 32.80 550,142 +0.13(+0.40%)
Aug 02, 2013 32.67 32.67 32.67 0 +0.07(+0.21%)
Aug 01, 2013 32.58 32.69 32.41 32.60 495,503 +0.35(+1.09%)
Jul 31, 2013 32.77 32.85 32.16 32.25 601,005 -0.42(-1.29%)
Jul 30, 2013 32.77 33.00 32.59 32.67 377,520 -0.07(-0.21%)
Jul 29, 2013 32.59 32.80 32.38 32.74 331,578 +0.11(+0.34%)
Jul 26, 2013 32.48 32.64 32.35 32.63 437,935 -0.07(-0.21%)
Jul 25, 2013 32.76 32.90 32.57 32.70 366,875 -0.22(-0.67%)
Jul 24, 2013 32.83 33.10 32.82 32.92 328,079 +0.00(+0.00%)
Jul 23, 2013 33.15 33.21 32.69 32.92 426,152 -0.10(-0.30%)
Jul 22, 2013 32.88 33.25 32.87 33.02 615,644 +0.07(+0.21%)
Jul 19, 2013 32.90 33.02 32.61 32.95 443,978 +0.05(+0.15%)
Jul 18, 2013 32.17 33.06 32.17 32.90 494,777 +0.71(+2.21%)
Jul 17, 2013 31.97 32.35 31.97 32.19 286,019 +0.25(+0.78%)
Jul 16, 2013 32.36 32.36 31.81 31.94 208,214 -0.29(-0.90%)
Jul 15, 2013 31.96 32.43 31.96 32.23 445,418 +0.33(+1.03%)
Jul 12, 2013 32.24 32.35 31.86 31.90 580,666 -0.41(-1.27%)
Jul 11, 2013 32.19 32.40 32.16 32.31 714,835 +0.26(+0.81%)
Jul 10, 2013 32.00 32.21 31.75 32.05 446,541 +0.19(+0.60%)
Jul 09, 2013 32.00 32.28 31.78 31.86 555,035 +0.01(+0.03%)
Jul 08, 2013 31.49 32.04 31.44 31.85 397,016 +0.48(+1.53%)
Jul 05, 2013 31.25 31.50 31.10 31.37 1,121,628 +0.07(+0.22%)
Jul 04, 2013 31.04 31.45 31.04 31.30 298,614 +0.33(+1.07%)
Jul 03, 2013 31.08 31.08 30.67 30.97 355,728 -0.23(-0.74%)
Jul 02, 2013 30.73 31.23 30.62 31.20 436,559 +0.62(+2.03%)
Jun 28, 2013 30.58 30.58 30.58 0 -0.02(-0.07%)
Jun 27, 2013 30.39 30.77 30.14 30.60 575,689 +0.26(+0.86%)
Jun 26, 2013 30.36 30.39 30.01 30.34 297,181 -0.12(-0.39%)
Jun 25, 2013 30.27 30.55 30.13 30.46 361,822 +0.43(+1.43%)
Jun 24, 2013 30.63 30.66 29.99 30.03 409,625 -0.56(-1.83%)
Jun 21, 2013 30.62 30.85 30.47 30.59 1,010,090 +0.16(+0.53%)
Jun 20, 2013 30.62 30.80 30.38 30.43 531,352 -0.36(-1.17%)
Jun 19, 2013 30.99 30.99 30.60 30.79 456,561 -0.12(-0.39%)
Jun 18, 2013 30.69 31.09 30.55 30.91 273,775 +0.48(+1.58%)
Jun 17, 2013 30.42 30.47 30.21 30.43 389,579 +0.35(+1.16%)
Jun 14, 2013 30.31 30.35 30.01 30.08 350,732 -0.17(-0.56%)
Jun 13, 2013 29.75 30.43 29.55 30.25 417,510 +0.52(+1.75%)
Jun 12, 2013 30.49 30.49 29.64 29.73 532,285 -0.60(-1.98%)
Jun 11, 2013 30.51 30.77 30.21 30.33 400,847 -0.46(-1.49%)
Jun 10, 2013 30.92 30.95 30.63 30.79 269,577 -0.13(-0.42%)
Jun 07, 2013 30.98 31.06 30.62 30.92 660,591 +0.01(+0.03%)
Jun 06, 2013 30.82 31.20 30.82 30.91 447,804 -0.18(-0.58%)
Jun 05, 2013 31.31 31.33 30.82 31.09 666,731 -0.35(-1.11%)
Jun 04, 2013 31.34 31.50 31.34 31.44 476,590 +0.04(+0.13%)
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.