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 (%)
May 31, 2018 32.17 32.33 32.01 32.31 877,306 +0.12(+0.37%)
May 30, 2018 32.19 32.27 32.10 32.19 738,532 +0.10(+0.31%)
May 29, 2018 32.21 32.30 32.01 32.09 438,155 -0.20(-0.62%)
May 28, 2018 32.50 32.59 32.28 32.29 226,525 -0.11(-0.34%)
May 25, 2018 32.55 32.76 32.40 32.40 579,254 -0.20(-0.61%)
May 24, 2018 32.48 32.60 32.38 32.60 649,160 +0.14(+0.43%)
May 23, 2018 32.44 32.53 32.29 32.46 529,530 -0.10(-0.31%)
May 22, 2018 32.30 32.83 32.30 32.56 853,782 +0.27(+0.84%)
May 18, 2018 32.29 32.29 32.29 0 -0.06(-0.19%)
May 17, 2018 32.46 32.58 32.34 32.35 464,048 -0.11(-0.34%)
May 16, 2018 32.25 32.48 32.13 32.46 684,767 +0.26(+0.81%)
May 15, 2018 32.11 32.34 32.11 32.20 867,145 +0.09(+0.28%)
May 14, 2018 32.27 32.34 32.11 32.11 930,037 -0.06(-0.19%)
May 11, 2018 32.19 32.24 32.09 32.17 591,107 +0.07(+0.22%)
May 10, 2018 32.47 32.49 32.06 32.10 734,318 -0.36(-1.11%)
May 09, 2018 32.69 32.70 32.25 32.46 300,771 -0.26(-0.79%)
May 08, 2018 32.73 32.80 32.50 32.72 423,269 -0.08(-0.24%)
May 07, 2018 32.79 32.94 32.78 32.80 314,175 -0.05(-0.15%)
May 04, 2018 32.74 32.97 32.71 32.85 216,271 +0.09(+0.27%)
May 03, 2018 32.94 33.00 32.59 32.76 591,722 -0.23(-0.70%)
May 02, 2018 33.21 33.29 32.96 32.99 434,101 -0.29(-0.87%)
May 01, 2018 33.15 33.44 33.13 33.28 355,757 -0.03(-0.09%)
Apr 30, 2018 33.49 33.52 33.30 33.31 624,282 -0.12(-0.36%)
Apr 27, 2018 33.24 33.51 33.15 33.43 351,065 +0.25(+0.75%)
Apr 26, 2018 32.95 33.21 32.78 33.18 570,990 +0.23(+0.70%)
Apr 25, 2018 32.84 33.13 32.44 32.95 635,003 -0.03(-0.09%)
Apr 24, 2018 32.81 33.11 32.70 32.98 363,499 +0.30(+0.92%)
Apr 23, 2018 32.68 32.85 32.60 32.68 419,017 +0.13(+0.40%)
Apr 20, 2018 32.51 32.69 32.49 32.55 495,586 +0.08(+0.25%)
Apr 19, 2018 32.47 32.53 32.35 32.47 528,054 +0.04(+0.12%)
Apr 18, 2018 31.97 32.52 31.94 32.43 445,023 +0.54(+1.69%)
Apr 17, 2018 31.90 32.09 31.76 31.89 426,663 +0.11(+0.35%)
Apr 16, 2018 31.78 31.94 31.75 31.78 374,249 +0.11(+0.35%)
Apr 13, 2018 31.73 31.86 31.57 31.67 382,143 +0.07(+0.22%)
Apr 12, 2018 31.75 31.87 31.56 31.60 367,821 -0.09(-0.28%)
Apr 11, 2018 31.88 31.88 31.53 31.69 367,165 -0.27(-0.84%)
Apr 10, 2018 32.27 32.27 31.78 31.96 522,086 -0.05(-0.16%)
Apr 09, 2018 31.79 32.23 31.79 32.01 380,572 +0.25(+0.79%)
Apr 06, 2018 31.92 32.23 31.68 31.76 587,134 -0.79(-2.43%)
Apr 05, 2018 32.26 32.61 32.26 32.55 542,821 +0.31(+0.96%)
Apr 04, 2018 32.06 32.29 31.72 32.24 446,105 +0.00(+0.00%)
Apr 03, 2018 32.09 32.40 32.05 32.24 481,822 +0.21(+0.66%)
Apr 02, 2018 32.28 32.31 31.93 32.03 648,519 -0.23(-0.71%)
Mar 29, 2018 32.26 32.26 32.26 0 +0.16(+0.50%)
Mar 28, 2018 31.75 32.38 31.69 32.10 568,747 +0.38(+1.20%)
Mar 27, 2018 31.60 32.03 31.53 31.72 749,647 +0.18(+0.57%)
Mar 26, 2018 32.27 32.36 31.50 31.54 1,113,004 -0.68(-2.11%)
Mar 23, 2018 33.05 33.18 32.10 32.22 732,764 -0.44(-1.35%)
Mar 22, 2018 33.15 33.17 32.55 32.66 602,419 -0.56(-1.69%)
Mar 21, 2018 33.27 33.64 33.17 33.22 452,230 -0.05(-0.15%)
Mar 20, 2018 33.13 33.48 33.12 33.27 530,234 +0.13(+0.39%)
Mar 19, 2018 33.00 33.18 32.87 33.14 877,079 +0.11(+0.33%)
Mar 16, 2018 33.15 33.41 32.53 33.03 2,202,088 -0.13(-0.39%)
Mar 15, 2018 33.48 33.61 33.12 33.16 465,364 -0.34(-1.01%)
Mar 14, 2018 33.50 33.65 33.29 33.50 353,924 +0.00(+0.00%)
Mar 13, 2018 33.87 33.89 33.46 33.50 289,614 -0.36(-1.06%)
Mar 12, 2018 33.70 33.97 33.62 33.86 461,718 +0.20(+0.59%)
Mar 09, 2018 33.71 33.91 33.52 33.66 419,898 -0.01(-0.03%)
Mar 08, 2018 33.41 33.74 33.36 33.67 318,787 +0.28(+0.84%)
Mar 07, 2018 33.31 33.51 33.00 33.39 502,902 -0.04(-0.12%)
Mar 06, 2018 33.53 33.63 33.37 33.43 504,970 -0.02(-0.06%)
Mar 05, 2018 33.14 33.59 33.14 33.45 336,167 +0.17(+0.51%)
Mar 02, 2018 32.91 33.33 32.89 33.28 580,204 +0.08(+0.24%)
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.