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 (%)
Jul 31, 2018 30.99 31.13 30.50 30.50 1,034,180 -0.48(-1.55%)
Jul 30, 2018 31.03 31.25 30.90 30.98 438,954 +0.02(+0.06%)
Jul 27, 2018 31.12 31.26 30.92 30.96 649,916 -0.25(-0.80%)
Jul 26, 2018 31.28 31.07 31.21 451,211 +0.04(+0.13%)
Jul 25, 2018 30.75 31.17 30.75 31.17 666,462 +0.35(+1.14%)
Jul 24, 2018 30.45 30.85 30.45 30.82 417,832 +0.44(+1.45%)
Jul 23, 2018 30.38 30.48 30.31 30.38 494,504 -0.02(-0.07%)
Jul 20, 2018 30.61 30.63 30.33 30.40 442,940 -0.16(-0.52%)
Jul 19, 2018 30.77 30.90 30.54 30.56 494,799 -0.14(-0.46%)
Jul 18, 2018 30.75 30.89 30.67 30.70 436,409 -0.03(-0.10%)
Jul 17, 2018 30.93 30.93 30.69 30.73 434,112 -0.18(-0.58%)
Jul 16, 2018 30.83 31.02 30.79 30.91 272,587 +0.08(+0.26%)
Jul 13, 2018 30.51 30.83 30.45 30.83 244,370 +0.38(+1.25%)
Jul 12, 2018 30.60 30.69 30.45 30.45 661,049 -0.11(-0.36%)
Jul 11, 2018 30.60 30.67 30.39 30.56 632,378 -0.10(-0.33%)
Jul 10, 2018 30.79 30.80 30.53 30.66 377,730 -0.05(-0.16%)
Jul 09, 2018 30.62 30.89 30.57 30.71 362,050 +0.14(+0.46%)
Jul 06, 2018 30.68 30.72 30.50 30.57 331,642 -0.15(-0.49%)
Jul 05, 2018 30.74 30.54 30.72 422,299 +0.12(+0.39%)
Jul 04, 2018 30.63 30.68 30.47 30.60 121,561 -0.02(-0.07%)
Jul 03, 2018 30.76 30.97 30.58 30.62 448,560 -0.13(-0.42%)
Jun 29, 2018 30.75 30.75 30.75 0 +0.31(+1.02%)
Jun 28, 2018 30.42 30.50 30.30 30.44 529,245 -0.39(-1.27%)
Jun 27, 2018 31.34 31.34 30.83 30.83 697,067 -0.41(-1.31%)
Jun 26, 2018 31.23 31.38 31.19 31.24 421,323 +0.01(+0.03%)
Jun 25, 2018 31.50 31.50 31.21 31.23 448,644 -0.26(-0.83%)
Jun 22, 2018 31.85 31.86 31.37 31.49 806,470 -0.27(-0.85%)
Jun 21, 2018 31.85 31.86 31.57 31.76 520,170 -0.11(-0.35%)
Jun 20, 2018 32.13 32.21 31.86 31.87 958,538 -0.27(-0.84%)
Jun 19, 2018 32.31 32.12 32.14 349,316 -0.12(-0.37%)
Jun 18, 2018 32.20 32.41 32.16 32.26 537,231 +0.06(+0.19%)
Jun 15, 2018 32.41 32.26 32.20 874,440 -0.06(-0.19%)
Jun 14, 2018 32.50 32.50 32.18 32.26 439,173 -0.22(-0.68%)
Jun 13, 2018 32.70 32.86 32.48 32.48 736,945 -0.16(-0.49%)
Jun 12, 2018 32.78 32.89 32.56 32.64 340,673 -0.08(-0.24%)
Jun 11, 2018 32.64 32.86 32.64 32.72 423,536 +0.11(+0.34%)
Jun 08, 2018 32.60 32.72 32.49 32.61 550,883 +0.01(+0.03%)
Jun 07, 2018 32.44 32.84 32.35 32.60 425,083 +0.18(+0.56%)
Jun 06, 2018 32.37 32.42 422,848 -0.12(-0.37%)
Jun 05, 2018 32.49 32.55 32.39 32.54 362,836 +0.06(+0.18%)
Jun 04, 2018 32.37 32.54 32.36 32.48 569,943 +0.17(+0.53%)
Jun 01, 2018 32.40 32.46 32.22 32.31 917,628 +0.00(+0.00%)
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%)
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.