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 (%)
Dec 31, 2015 31.81 31.81 31.81 0 -0.57(-1.76%)
Dec 30, 2015 32.64 32.81 32.29 32.38 203,651 -0.24(-0.74%)
Dec 29, 2015 32.94 32.99 32.42 32.62 178,871 -0.27(-0.82%)
Dec 24, 2015 32.89 32.89 32.89 0 +0.00(+0.00%)
Dec 23, 2015 32.71 32.95 32.53 32.89 220,473 +0.39(+1.20%)
Dec 22, 2015 32.39 32.53 31.91 32.50 288,135 +0.12(+0.37%)
Dec 21, 2015 32.55 32.69 31.91 32.38 413,388 -0.06(-0.18%)
Dec 18, 2015 32.65 32.91 32.29 32.44 726,381 -0.30(-0.92%)
Dec 17, 2015 32.99 33.26 32.50 32.74 340,724 -0.21(-0.64%)
Dec 16, 2015 32.61 32.99 32.46 32.95 419,154 +0.54(+1.67%)
Dec 15, 2015 32.00 32.66 32.00 32.41 366,871 +0.57(+1.79%)
Dec 14, 2015 32.28 32.42 31.68 31.84 409,362 -0.44(-1.36%)
Dec 11, 2015 32.43 32.64 32.13 32.28 351,263 -0.31(-0.95%)
Dec 10, 2015 32.55 32.88 32.47 32.59 1,845,767 -0.01(-0.03%)
Dec 09, 2015 32.64 33.15 32.54 32.60 381,895 +0.04(+0.12%)
Dec 08, 2015 32.85 32.97 32.43 32.56 509,689 -0.62(-1.87%)
Dec 07, 2015 33.80 33.85 33.00 33.18 309,956 -0.72(-2.12%)
Dec 04, 2015 33.52 33.91 33.33 33.90 315,713 +0.34(+1.01%)
Dec 03, 2015 34.08 33.48 33.56 293,507 -0.28(-0.83%)
Dec 02, 2015 34.11 34.25 33.75 33.84 436,476 -0.35(-1.02%)
Dec 01, 2015 33.89 34.24 33.86 34.19 393,277 +0.28(+0.83%)
Nov 30, 2015 33.92 34.15 33.89 33.91 410,970 +0.12(+0.36%)
Nov 27, 2015 33.72 33.87 33.60 33.79 142,709 +0.07(+0.21%)
Nov 26, 2015 33.59 33.82 33.40 33.72 98,452 +0.26(+0.78%)
Nov 25, 2015 33.55 33.70 33.42 33.46 1,762,762 -0.11(-0.33%)
Nov 24, 2015 33.54 33.79 33.46 33.57 202,667 -0.02(-0.06%)
Nov 23, 2015 33.59 33.59 203,329 -0.53(-1.55%)
Nov 20, 2015 34.19 34.20 33.80 34.12 380,321 +0.06(+0.18%)
Nov 19, 2015 33.67 34.10 33.50 34.06 410,387 +0.44(+1.31%)
Nov 18, 2015 33.68 33.81 33.51 33.62 273,869 +0.05(+0.15%)
Nov 17, 2015 33.55 33.83 33.44 33.57 361,921 +0.19(+0.57%)
Nov 16, 2015 32.66 33.38 32.65 33.38 454,059 +0.76(+2.33%)
Nov 13, 2015 32.80 33.05 32.46 32.62 432,005 -0.12(-0.37%)
Nov 12, 2015 32.99 33.08 32.64 32.74 1,890,206 -0.36(-1.09%)
Nov 11, 2015 33.37 33.51 32.98 33.10 260,569 -0.19(-0.57%)
Nov 10, 2015 33.32 33.44 32.98 33.29 297,956 -0.22(-0.66%)
Nov 09, 2015 33.56 33.56 33.25 33.51 426,209 +0.01(+0.03%)
Nov 06, 2015 32.68 33.53 32.68 33.50 625,188 +0.87(+2.67%)
Nov 05, 2015 32.33 32.65 32.16 32.63 393,786 +0.36(+1.12%)
Nov 04, 2015 32.86 32.86 32.23 32.27 458,647 -0.51(-1.56%)
Nov 03, 2015 32.47 32.84 32.25 32.78 385,653 +0.34(+1.05%)
Nov 02, 2015 32.39 32.58 32.14 32.44 362,619 +0.09(+0.28%)
Oct 30, 2015 32.47 32.58 32.17 32.35 740,084 -0.17(-0.52%)
Oct 29, 2015 32.72 32.72 32.36 32.52 309,952 -0.22(-0.67%)
Oct 28, 2015 32.19 32.79 32.12 32.74 383,723 +0.59(+1.84%)
Oct 27, 2015 32.35 32.35 32.05 32.15 788,917 -0.11(-0.34%)
Oct 26, 2015 32.65 32.69 32.17 32.26 435,881 -0.23(-0.71%)
Oct 23, 2015 32.83 32.93 32.49 32.49 413,637 +0.05(+0.15%)
Oct 22, 2015 32.05 32.65 32.05 32.44 472,498 +0.49(+1.53%)
Oct 21, 2015 31.80 32.30 31.80 31.95 485,443 +0.21(+0.66%)
Oct 20, 2015 31.86 32.05 31.68 31.74 388,143 -0.02(-0.06%)
Oct 19, 2015 31.91 31.40 31.76 313,567 +0.26(+0.83%)
Oct 16, 2015 31.45 31.71 31.33 31.50 2,815,306 +0.12(+0.38%)
Oct 15, 2015 31.35 31.75 31.19 31.38 704,957 +0.25(+0.80%)
Oct 14, 2015 31.89 32.04 31.03 31.13 877,858 -0.81(-2.54%)
Oct 13, 2015 32.29 32.42 31.89 31.94 594,215 -0.48(-1.48%)
Oct 09, 2015 32.42 32.42 32.42 0 +0.01(+0.03%)
Oct 08, 2015 31.98 32.47 31.85 32.41 396,137 +0.39(+1.22%)
Oct 07, 2015 31.96 32.41 31.82 32.02 507,653 +0.20(+0.63%)
Oct 06, 2015 31.52 31.84 31.27 31.82 900,492 +0.40(+1.27%)
Oct 05, 2015 30.96 31.56 30.79 31.42 2,823,452 +0.73(+2.38%)
Oct 02, 2015 30.30 30.74 30.16 30.69 2,174,742 +0.11(+0.36%)
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.