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 29, 2017 34.48 34.80 34.48 34.61 556,427 +0.10(+0.29%)
Sep 28, 2017 34.48 34.63 34.46 34.51 299,244 -0.44(-1.26%)
Sep 27, 2017 35.02 34.95 527,735 +0.24(+0.69%)
Sep 26, 2017 34.81 34.84 34.59 34.71 496,626 -0.09(-0.26%)
Sep 25, 2017 34.45 34.83 34.38 34.80 358,155 +0.30(+0.87%)
Sep 22, 2017 34.39 34.51 34.31 34.50 569,256 +0.14(+0.41%)
Sep 21, 2017 34.26 34.53 34.21 34.36 583,833 +0.09(+0.26%)
Sep 20, 2017 34.24 34.30 34.04 34.27 445,234 +0.06(+0.18%)
Sep 19, 2017 34.39 34.04 34.21 409,172 +0.17(+0.50%)
Sep 18, 2017 33.68 34.09 33.63 34.04 261,874 +0.40(+1.19%)
Sep 15, 2017 33.51 33.77 33.51 33.64 1,614,310 +0.07(+0.21%)
Sep 14, 2017 33.45 33.66 33.38 33.57 250,138 +0.16(+0.48%)
Sep 13, 2017 33.46 33.59 33.31 33.41 232,750 -0.03(-0.09%)
Sep 12, 2017 33.46 33.57 33.31 33.44 387,965 +0.10(+0.30%)
Sep 11, 2017 33.68 33.74 33.32 33.34 414,296 -0.13(-0.39%)
Sep 08, 2017 33.45 33.63 33.28 33.47 277,300 +0.08(+0.24%)
Sep 07, 2017 34.00 34.00 33.22 33.39 303,750 -0.45(-1.33%)
Sep 06, 2017 34.16 34.26 33.78 33.84 468,726 -0.28(-0.82%)
Sep 05, 2017 34.29 34.34 33.98 34.12 626,688 -0.27(-0.79%)
Sep 01, 2017 34.02 34.53 33.81 34.39 543,129 +0.68(+2.02%)
Aug 31, 2017 33.98 34.00 33.66 33.71 331,007 -0.19(-0.56%)
Aug 30, 2017 33.98 34.09 33.84 33.90 214,665 -0.09(-0.26%)
Aug 29, 2017 33.74 34.06 33.61 33.99 344,806 +0.05(+0.15%)
Aug 28, 2017 34.14 34.15 33.81 33.94 183,106 -0.11(-0.32%)
Aug 25, 2017 34.00 34.08 33.87 34.05 225,049 +0.19(+0.56%)
Aug 24, 2017 33.86 33.99 33.81 33.86 230,916 +0.08(+0.24%)
Aug 23, 2017 33.77 33.92 33.72 33.78 297,241 -0.04(-0.12%)
Aug 22, 2017 33.82 33.88 33.64 33.82 209,190 +0.13(+0.39%)
Aug 21, 2017 33.60 33.82 33.56 33.69 185,002 +0.12(+0.36%)
Aug 18, 2017 33.82 33.82 33.52 33.57 324,402 -0.28(-0.83%)
Aug 17, 2017 34.12 34.24 33.80 33.85 360,942 -0.29(-0.85%)
Aug 16, 2017 34.07 34.46 34.07 34.14 483,611 +0.15(+0.44%)
Aug 15, 2017 34.14 34.14 33.82 33.99 349,715 -0.04(-0.12%)
Aug 14, 2017 33.86 34.20 33.66 34.03 438,898 +0.42(+1.25%)
Aug 11, 2017 33.74 33.97 33.42 33.61 349,856 -0.29(-0.86%)
Aug 10, 2017 34.09 34.11 33.80 33.90 343,941 -0.32(-0.94%)
Aug 09, 2017 34.39 34.47 34.12 34.22 332,933 -0.35(-1.01%)
Aug 08, 2017 33.98 34.63 33.98 34.57 424,563 +0.59(+1.74%)
Aug 04, 2017 33.92 34.05 33.83 33.98 200,587 +0.12(+0.35%)
Aug 03, 2017 33.92 34.09 33.81 33.86 162,318 -0.16(-0.47%)
Aug 02, 2017 33.91 34.07 33.79 34.02 249,015 +0.16(+0.47%)
Aug 01, 2017 33.85 33.89 33.67 33.86 288,555 +0.08(+0.24%)
Jul 31, 2017 33.80 33.92 33.68 33.78 466,566 +0.05(+0.15%)
Jul 28, 2017 33.50 33.76 33.26 33.73 208,232 +0.18(+0.54%)
Jul 27, 2017 33.44 33.73 33.42 33.55 223,072 +0.11(+0.33%)
Jul 26, 2017 33.63 33.67 33.37 33.44 398,134 -0.08(-0.24%)
Jul 25, 2017 33.65 33.92 33.49 33.52 321,228 -0.05(-0.15%)
Jul 24, 2017 33.49 33.62 33.36 33.57 205,915 +0.01(+0.03%)
Jul 21, 2017 33.63 33.68 33.42 33.56 251,208 -0.08(-0.24%)
Jul 20, 2017 33.81 33.83 33.62 33.64 264,341 -0.07(-0.21%)
Jul 19, 2017 33.73 33.80 33.65 33.71 187,707 -0.02(-0.06%)
Jul 18, 2017 33.80 33.81 33.48 33.73 275,305 -0.18(-0.53%)
Jul 17, 2017 34.01 34.01 33.86 33.91 119,733 -0.06(-0.18%)
Jul 14, 2017 33.96 33.99 33.80 33.97 240,710 -0.06(-0.18%)
Jul 13, 2017 33.84 34.06 33.84 34.03 203,337 +0.09(+0.27%)
Jul 12, 2017 34.11 34.32 33.91 33.94 275,747 -0.11(-0.32%)
Jul 11, 2017 33.98 34.12 33.77 34.05 335,629 +0.13(+0.38%)
Jul 10, 2017 33.66 33.98 33.52 33.92 284,037 +0.14(+0.41%)
Jul 07, 2017 33.52 33.81 33.31 33.78 314,382 +0.35(+1.05%)
Jul 06, 2017 33.43 33.53 33.24 33.43 295,517 -0.10(-0.30%)
Jul 05, 2017 33.34 33.71 33.17 33.53 366,322 +0.28(+0.84%)
Jul 04, 2017 33.29 33.29 33.01 33.25 131,175 -0.02(-0.06%)
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.