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 (%)
Jan 31, 2017 34.07 34.24 33.33 33.81 520,408 -0.36(-1.05%)
Jan 30, 2017 34.47 34.47 34.08 34.17 287,160 -0.40(-1.16%)
Jan 27, 2017 34.90 34.95 34.50 34.57 418,211 -0.34(-0.97%)
Jan 26, 2017 34.86 35.12 34.72 34.91 447,399 +0.12(+0.34%)
Jan 25, 2017 34.19 35.12 34.18 34.79 1,274,759 +0.75(+2.20%)
Jan 24, 2017 33.54 34.12 33.35 34.04 576,683 +0.56(+1.67%)
Jan 23, 2017 33.75 33.75 33.13 33.48 367,561 -0.29(-0.86%)
Jan 20, 2017 33.50 33.79 33.50 33.77 514,277 +0.28(+0.84%)
Jan 19, 2017 33.60 33.79 33.24 33.49 390,408 -0.07(-0.21%)
Jan 18, 2017 33.72 33.82 33.44 33.56 410,492 -0.20(-0.59%)
Jan 17, 2017 33.73 33.84 33.57 33.76 345,751 +0.06(+0.18%)
Jan 16, 2017 34.07 34.17 33.64 33.70 142,543 -0.42(-1.23%)
Jan 13, 2017 33.74 34.15 33.74 34.12 446,791 +0.42(+1.25%)
Jan 12, 2017 34.05 34.13 33.53 33.70 448,702 -0.46(-1.35%)
Jan 11, 2017 34.00 34.20 33.77 34.16 496,210 +0.17(+0.50%)
Jan 10, 2017 33.76 34.03 33.70 33.99 438,185 +0.24(+0.71%)
Jan 09, 2017 33.87 33.91 33.58 33.75 330,444 -0.22(-0.65%)
Jan 06, 2017 34.09 34.19 33.85 33.97 278,191 -0.11(-0.32%)
Jan 05, 2017 34.09 34.31 33.98 34.08 412,266 -0.02(-0.06%)
Jan 04, 2017 33.80 34.13 33.80 34.10 319,682 +0.38(+1.13%)
Jan 03, 2017 33.66 33.88 33.54 33.72 340,789 +0.16(+0.48%)
Dec 30, 2016 33.56 33.56 33.56 0 -0.03(-0.09%)
Dec 29, 2016 33.63 33.77 33.40 33.59 194,441 -0.11(-0.33%)
Dec 28, 2016 34.05 34.08 33.62 33.70 438,495 -0.66(-1.92%)
Dec 23, 2016 34.36 34.36 34.36 0 +0.04(+0.12%)
Dec 22, 2016 34.47 34.47 34.22 34.32 266,429 -0.15(-0.44%)
Dec 21, 2016 34.25 34.48 34.21 34.47 358,140 +0.01(+0.03%)
Dec 20, 2016 34.40 34.55 34.27 34.46 502,695 +0.14(+0.41%)
Dec 19, 2016 34.21 34.44 34.20 34.32 281,723 +0.17(+0.50%)
Dec 16, 2016 34.13 34.38 34.08 34.15 840,894 +0.02(+0.06%)
Dec 15, 2016 34.10 34.33 34.02 34.13 503,957 -0.01(-0.03%)
Dec 14, 2016 34.43 34.47 34.02 34.14 633,535 -0.36(-1.04%)
Dec 13, 2016 34.53 34.75 34.50 34.50 368,642 +0.08(+0.23%)
Dec 12, 2016 34.69 34.85 34.37 34.42 420,916 -0.28(-0.81%)
Dec 09, 2016 34.55 34.80 34.53 34.70 428,506 +0.17(+0.49%)
Dec 08, 2016 33.86 34.65 33.86 34.53 614,971 +0.67(+1.98%)
Dec 07, 2016 33.81 33.93 33.63 33.86 621,875 -0.06(-0.18%)
Dec 06, 2016 33.58 33.99 33.58 33.92 557,769 +0.19(+0.56%)
Dec 05, 2016 33.74 33.91 33.71 33.73 408,146 +0.04(+0.12%)
Dec 02, 2016 33.86 33.91 33.58 33.69 393,705 -0.17(-0.50%)
Dec 01, 2016 34.00 34.00 33.79 33.86 412,919 -0.06(-0.18%)
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%)
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.