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, 2014 35.35 35.56 34.97 35.14 383,226 -0.28(-0.79%)
Jul 30, 2014 35.22 35.49 35.11 35.42 268,863 +0.18(+0.51%)
Jul 29, 2014 35.10 35.31 35.03 35.24 295,363 +0.16(+0.46%)
Jul 28, 2014 34.94 35.11 34.91 35.08 249,939 +0.08(+0.23%)
Jul 25, 2014 34.83 35.18 34.77 35.00 344,888 +0.07(+0.20%)
Jul 24, 2014 34.70 34.96 34.67 34.93 226,548 +0.23(+0.66%)
Jul 23, 2014 34.79 34.82 34.54 34.70 183,091 +0.04(+0.12%)
Jul 22, 2014 34.69 34.74 34.55 34.66 162,285 +0.11(+0.32%)
Jul 21, 2014 34.55 34.68 34.35 34.55 196,566 -0.02(-0.06%)
Jul 18, 2014 34.64 34.71 34.37 34.57 247,384 -0.07(-0.20%)
Jul 17, 2014 34.70 34.78 34.54 34.64 385,372 -0.06(-0.17%)
Jul 16, 2014 34.35 34.78 34.33 34.70 372,365 +0.40(+1.17%)
Jul 15, 2014 34.24 34.39 34.22 34.30 367,227 +0.08(+0.23%)
Jul 14, 2014 33.98 34.27 33.96 34.22 250,016 +0.40(+1.18%)
Jul 11, 2014 33.88 33.91 33.72 33.82 206,316 -0.06(-0.18%)
Jul 10, 2014 33.55 33.94 33.48 33.88 442,168 +0.05(+0.15%)
Jul 09, 2014 33.61 33.88 33.60 33.83 219,247 +0.29(+0.86%)
Jul 08, 2014 33.63 33.79 33.39 33.54 390,944 -0.25(-0.74%)
Jul 07, 2014 33.90 33.98 33.65 33.79 269,499 -0.10(-0.30%)
Jul 04, 2014 33.74 33.97 33.74 33.89 147,619 +0.15(+0.44%)
Jul 03, 2014 33.56 33.97 33.56 33.74 452,607 +0.29(+0.87%)
Jul 02, 2014 33.27 33.58 33.27 33.45 610,424 +0.24(+0.72%)
Jun 30, 2014 33.21 33.21 33.21 0 +0.18(+0.54%)
Jun 27, 2014 32.83 33.03 32.74 33.03 248,084 +0.20(+0.61%)
Jun 26, 2014 32.67 32.84 32.10 32.83 648,220 -0.23(-0.70%)
Jun 25, 2014 33.07 33.26 32.92 33.06 411,231 +0.00(+0.00%)
Jun 24, 2014 33.07 33.21 33.03 33.06 259,325 -0.06(-0.18%)
Jun 23, 2014 33.21 33.21 32.90 33.12 473,864 +0.04(+0.12%)
Jun 20, 2014 33.29 33.33 33.00 33.08 632,659 -0.21(-0.63%)
Jun 19, 2014 33.40 33.51 33.26 33.29 344,803 -0.09(-0.27%)
Jun 18, 2014 33.18 33.39 33.12 33.38 321,272 +0.28(+0.85%)
Jun 17, 2014 32.90 33.24 32.85 33.10 566,152 +0.12(+0.36%)
Jun 16, 2014 32.90 33.08 32.82 32.98 513,453 +0.10(+0.30%)
Jun 13, 2014 33.00 33.01 32.84 32.88 343,069 -0.04(-0.12%)
Jun 12, 2014 33.39 33.50 32.83 32.92 613,649 -0.58(-1.73%)
Jun 11, 2014 33.45 33.50 33.35 33.50 246,962 -0.09(-0.27%)
Jun 10, 2014 33.44 33.61 33.38 33.59 406,078 +0.10(+0.30%)
Jun 06, 2014 33.64 33.64 33.43 33.49 187,850 -0.03(-0.09%)
Jun 05, 2014 33.20 33.52 33.20 33.52 268,549 +0.29(+0.87%)
Jun 04, 2014 33.00 33.29 32.86 33.23 309,315 +0.26(+0.79%)
Jun 03, 2014 32.75 32.98 32.59 32.97 427,000 +0.21(+0.64%)
Jun 02, 2014 32.65 32.76 32.51 32.76 707,452 +0.11(+0.34%)
May 30, 2014 32.59 32.75 32.33 32.65 641,678 +0.01(+0.03%)
May 29, 2014 33.11 33.16 32.58 32.64 717,984 -0.59(-1.78%)
May 28, 2014 33.59 33.59 33.14 33.23 424,149 -0.37(-1.10%)
May 27, 2014 33.85 33.85 33.45 33.60 530,825 -0.22(-0.65%)
May 26, 2014 33.76 33.94 33.75 33.82 220,751 +0.03(+0.09%)
May 23, 2014 34.09 34.09 33.76 33.79 183,665 -0.25(-0.73%)
May 22, 2014 34.08 34.15 33.99 34.04 211,768 -0.05(-0.15%)
May 21, 2014 33.96 34.13 33.86 34.09 318,029 +0.33(+0.98%)
May 20, 2014 34.24 34.29 33.73 33.76 431,597 -0.47(-1.37%)
May 16, 2014 34.23 34.23 34.23 34.23 0 -0.63(-1.81%)
May 15, 2014 34.82 35.10 34.50 34.86 558,145 -0.09(-0.26%)
May 14, 2014 34.65 34.99 34.46 34.95 325,672 +0.22(+0.63%)
May 13, 2014 34.41 34.75 34.38 34.73 410,076 +0.19(+0.55%)
May 12, 2014 34.65 34.72 34.40 34.54 209,294 -0.05(-0.14%)
May 09, 2014 34.77 34.83 34.35 34.59 221,083 -0.19(-0.55%)
May 08, 2014 34.93 35.13 34.63 34.78 349,560 -0.23(-0.66%)
May 07, 2014 34.73 35.08 34.52 35.01 354,078 +0.36(+1.04%)
May 06, 2014 34.74 34.83 34.56 34.65 227,024 -0.28(-0.80%)
May 05, 2014 34.85 34.98 34.72 34.93 219,381 +0.00(+0.00%)
May 02, 2014 34.89 34.96 34.77 34.93 175,361 +0.13(+0.37%)
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.