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 29, 2014 35.15 35.15 35.15 0 -0.35(-0.99%)
Aug 28, 2014 35.60 35.76 35.45 35.50 278,032 -0.29(-0.81%)
Aug 27, 2014 35.62 35.84 35.51 35.79 227,234 +0.26(+0.73%)
Aug 26, 2014 35.33 35.60 35.28 35.53 152,750 +0.17(+0.48%)
Aug 25, 2014 35.14 35.47 35.10 35.36 127,110 +0.20(+0.57%)
Aug 22, 2014 35.25 35.56 35.11 35.16 214,707 -0.14(-0.40%)
Aug 21, 2014 34.96 35.36 34.96 35.30 147,105 +0.30(+0.86%)
Aug 20, 2014 34.87 35.10 34.79 35.00 215,530 +0.20(+0.57%)
Aug 19, 2014 34.52 34.92 34.51 34.80 203,842 +0.15(+0.43%)
Aug 18, 2014 34.65 34.92 34.60 34.65 170,713 +0.02(+0.06%)
Aug 15, 2014 34.60 34.84 34.36 34.63 300,422 +0.04(+0.12%)
Aug 14, 2014 34.45 34.65 34.38 34.59 183,384 +0.24(+0.70%)
Aug 13, 2014 34.43 34.49 34.21 34.35 148,286 -0.06(-0.17%)
Aug 12, 2014 34.50 34.56 34.27 34.41 273,656 -0.09(-0.26%)
Aug 11, 2014 34.73 34.84 34.46 34.50 284,920 -0.08(-0.23%)
Aug 08, 2014 34.42 34.64 34.23 34.58 192,593 +0.15(+0.44%)
Aug 07, 2014 34.97 35.12 34.37 34.43 502,996 -0.53(-1.52%)
Aug 06, 2014 34.60 35.00 34.60 34.96 492,997 +0.36(+1.04%)
Aug 05, 2014 34.68 34.94 34.45 34.60 326,626 +0.05(+0.14%)
Aug 01, 2014 34.55 34.55 34.55 0 -0.59(-1.68%)
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%)
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.