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 (%)
Sep 30, 2014 34.50 34.59 34.18 34.26 560,182 -0.19(-0.55%)
Sep 29, 2014 34.32 34.59 34.20 34.45 434,510 -0.02(-0.06%)
Sep 26, 2014 34.25 34.60 33.94 34.47 464,992 -0.22(-0.63%)
Sep 25, 2014 35.27 35.40 34.60 34.69 355,986 -0.63(-1.78%)
Sep 24, 2014 35.49 35.57 35.21 35.32 455,643 -0.23(-0.65%)
Sep 23, 2014 35.65 35.68 35.43 35.55 401,834 -0.13(-0.36%)
Sep 22, 2014 36.08 36.08 35.54 35.68 492,379 -0.38(-1.05%)
Sep 19, 2014 36.16 36.22 35.96 36.06 753,792 +0.10(+0.28%)
Sep 18, 2014 35.63 36.10 35.59 35.96 758,148 +0.41(+1.15%)
Sep 17, 2014 35.47 35.72 35.26 35.55 695,429 +0.05(+0.14%)
Sep 16, 2014 35.75 35.87 35.48 35.50 646,830 -0.50(-1.39%)
Sep 15, 2014 35.77 36.02 35.76 36.00 441,283 +0.14(+0.39%)
Sep 12, 2014 35.58 35.90 35.40 35.86 459,739 +0.37(+1.04%)
Sep 11, 2014 35.35 35.75 35.35 35.49 586,569 +0.07(+0.20%)
Sep 10, 2014 35.61 35.79 35.39 35.42 444,721 -0.24(-0.67%)
Sep 09, 2014 35.21 35.79 35.15 35.66 407,923 +0.36(+1.02%)
Sep 08, 2014 35.21 35.44 35.07 35.30 494,744 -0.16(-0.45%)
Sep 05, 2014 35.65 35.75 35.31 35.46 427,549 -0.21(-0.59%)
Sep 04, 2014 35.70 35.74 35.52 35.67 304,484 +0.02(+0.06%)
Sep 03, 2014 35.19 35.72 35.19 35.65 301,168 +0.47(+1.34%)
Sep 02, 2014 35.11 35.25 35.04 35.18 169,285 +0.03(+0.09%)
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%)
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.