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 (%)
Nov 30, 2016 33.80 33.96 33.62 33.92 663,603 +0.24(+0.71%)
Nov 29, 2016 33.49 33.71 33.44 33.68 319,916 +0.23(+0.69%)
Nov 28, 2016 33.61 33.81 33.36 33.45 389,875 -0.16(-0.48%)
Nov 25, 2016 33.50 33.78 33.50 33.61 307,397 +0.07(+0.21%)
Nov 24, 2016 33.15 33.66 33.15 33.54 123,907 +0.14(+0.42%)
Nov 23, 2016 33.13 33.59 33.13 33.40 493,910 +0.20(+0.60%)
Nov 22, 2016 33.24 33.49 32.99 33.20 440,907 +0.00(+0.00%)
Nov 21, 2016 33.00 33.23 32.93 33.20 411,893 +0.20(+0.61%)
Nov 18, 2016 32.63 33.00 32.53 33.00 243,838 +0.38(+1.16%)
Nov 17, 2016 32.61 32.80 32.55 32.62 296,395 +0.00(+0.00%)
Nov 16, 2016 32.58 32.65 32.44 32.62 371,813 -0.08(-0.24%)
Nov 15, 2016 32.75 32.85 32.16 32.70 354,987 -0.15(-0.46%)
Nov 14, 2016 32.51 33.03 32.44 32.85 576,014 +0.30(+0.92%)
Nov 11, 2016 32.74 32.97 32.40 32.55 291,113 -0.43(-1.30%)
Nov 10, 2016 33.04 31.88 32.98 581,908 +1.17(+3.68%)
Nov 09, 2016 31.24 31.87 31.12 31.81 503,199 +0.36(+1.14%)
Nov 08, 2016 31.49 31.67 31.36 31.45 276,619 -0.08(-0.25%)
Nov 07, 2016 31.52 31.60 31.27 31.53 327,256 +0.32(+1.03%)
Nov 04, 2016 31.35 31.35 31.08 31.21 307,968 -0.09(-0.29%)
Nov 03, 2016 31.37 31.46 31.24 31.30 275,081 -0.06(-0.19%)
Nov 02, 2016 31.38 31.79 31.32 31.36 400,936 -0.14(-0.44%)
Nov 01, 2016 31.79 31.92 31.41 31.50 433,373 -0.20(-0.63%)
Oct 31, 2016 31.59 31.83 31.59 31.70 319,066 +0.13(+0.41%)
Oct 28, 2016 31.79 31.89 31.51 31.57 240,623 -0.21(-0.66%)
Oct 27, 2016 31.92 31.99 31.78 31.78 379,116 -0.05(-0.16%)
Oct 26, 2016 31.60 31.87 31.56 31.83 611,017 +0.16(+0.51%)
Oct 25, 2016 31.55 31.67 31.39 31.67 395,270 +0.13(+0.41%)
Oct 24, 2016 31.50 31.58 31.38 31.54 288,380 +0.12(+0.38%)
Oct 21, 2016 31.25 31.47 31.19 31.42 206,187 +0.14(+0.45%)
Oct 20, 2016 31.20 31.31 31.12 31.28 249,830 +0.05(+0.16%)
Oct 19, 2016 31.32 31.33 31.10 31.23 187,456 -0.02(-0.06%)
Oct 18, 2016 31.10 31.35 31.02 31.25 275,590 +0.26(+0.84%)
Oct 17, 2016 30.74 31.02 30.70 30.99 265,280 +0.25(+0.81%)
Oct 14, 2016 30.94 31.02 30.74 30.74 369,142 -0.06(-0.19%)
Oct 13, 2016 30.68 30.87 30.44 30.80 339,488 -0.05(-0.16%)
Oct 12, 2016 31.02 31.04 30.80 30.85 246,735 -0.20(-0.64%)
Oct 11, 2016 30.90 31.05 30.65 31.05 275,717 +0.18(+0.58%)
Oct 07, 2016 30.87 30.87 30.87 0 +0.10(+0.32%)
Oct 06, 2016 30.71 30.89 30.61 30.77 271,933 +0.06(+0.20%)
Oct 05, 2016 30.20 30.78 30.16 30.71 333,692 +0.62(+2.06%)
Oct 04, 2016 30.21 30.34 30.01 30.09 259,599 -0.14(-0.46%)
Oct 03, 2016 30.35 30.37 30.13 30.23 203,052 -0.17(-0.56%)
Sep 30, 2016 30.46 30.58 30.32 30.40 516,944 -0.03(-0.10%)
Sep 29, 2016 30.40 30.66 30.37 30.43 362,867 +0.03(+0.10%)
Sep 28, 2016 30.76 30.80 30.19 30.40 648,173 -0.52(-1.68%)
Sep 27, 2016 31.00 31.00 30.69 30.92 318,188 -0.04(-0.13%)
Sep 26, 2016 31.10 31.11 30.87 30.96 326,988 -0.24(-0.77%)
Sep 23, 2016 31.45 31.52 31.08 31.20 441,485 -0.34(-1.08%)
Sep 22, 2016 31.31 31.63 31.15 31.54 623,812 +0.30(+0.96%)
Sep 21, 2016 30.97 31.26 30.94 31.24 363,539 +0.39(+1.26%)
Sep 20, 2016 30.57 30.91 30.55 30.85 371,474 +0.35(+1.15%)
Sep 19, 2016 30.49 30.63 30.35 30.50 256,774 +0.15(+0.49%)
Sep 16, 2016 30.39 30.48 30.05 30.35 564,255 -0.04(-0.13%)
Sep 15, 2016 29.90 30.55 29.90 30.39 370,533 +0.49(+1.64%)
Sep 14, 2016 30.16 30.23 29.79 29.90 448,703 -0.35(-1.16%)
Sep 13, 2016 30.00 30.33 29.90 30.25 581,027 +0.11(+0.36%)
Sep 12, 2016 30.00 30.16 29.90 30.14 366,599 +0.06(+0.20%)
Sep 09, 2016 30.10 30.18 29.92 30.08 591,347 -0.12(-0.40%)
Sep 08, 2016 30.23 30.41 30.12 30.20 300,210 -0.01(-0.03%)
Sep 07, 2016 29.87 30.21 29.78 30.21 534,169 +0.29(+0.97%)
Sep 06, 2016 30.24 30.25 29.86 29.92 420,657 -0.25(-0.83%)
Sep 02, 2016 30.17 30.17 30.17 0 -0.06(-0.20%)
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.