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 (%)
Oct 31, 2019 30.65 30.80 30.56 30.80 478,758 +0.08(+0.26%)
Oct 30, 2019 30.86 30.90 30.66 30.72 232,164 -0.07(-0.23%)
Oct 29, 2019 30.78 31.09 30.78 30.79 412,104 +0.03(+0.10%)
Oct 28, 2019 30.86 31.01 30.76 30.76 658,356 +0.07(+0.23%)
Oct 25, 2019 30.58 30.80 30.56 30.69 356,491 +0.00(+0.00%)
Oct 24, 2019 31.04 31.12 30.56 30.69 434,510 -0.35(-1.13%)
Oct 23, 2019 31.10 31.26 31.00 31.04 270,851 -0.11(-0.35%)
Oct 22, 2019 31.27 31.36 31.11 31.15 352,851 -0.13(-0.42%)
Oct 21, 2019 30.89 31.38 30.89 31.28 570,372 +0.53(+1.72%)
Oct 18, 2019 30.82 30.85 30.67 30.75 325,777 +0.01(+0.03%)
Oct 17, 2019 30.84 31.03 30.67 30.74 392,181 -0.12(-0.39%)
Oct 16, 2019 30.41 30.97 30.41 30.86 447,421 +0.23(+0.75%)
Oct 15, 2019 30.46 30.86 30.46 30.63 619,131 +0.23(+0.76%)
Oct 11, 2019 30.40 30.40 30.40 0 +0.25(+0.83%)
Oct 10, 2019 30.01 30.22 29.99 30.15 642,832 +0.10(+0.33%)
Oct 09, 2019 29.64 30.13 29.64 30.05 454,732 +0.48(+1.62%)
Oct 08, 2019 29.65 29.73 29.32 29.57 697,393 -0.24(-0.81%)
Oct 07, 2019 29.76 29.95 29.61 29.81 511,920 +0.05(+0.17%)
Oct 04, 2019 29.62 29.86 29.62 29.76 1,874,694 +0.04(+0.13%)
Oct 03, 2019 29.66 29.72 29.28 29.72 1,307,821 -0.04(-0.13%)
Oct 02, 2019 29.98 30.08 29.50 29.76 635,326 -0.51(-1.68%)
Oct 01, 2019 30.79 30.83 30.15 30.27 743,470 -0.45(-1.46%)
Sep 30, 2019 30.79 30.98 30.72 30.72 551,418 -0.07(-0.23%)
Sep 27, 2019 30.72 30.86 30.58 30.79 815,254 -0.31(-1.00%)
Sep 26, 2019 30.88 31.12 30.88 31.10 1,122,625 +0.17(+0.55%)
Sep 25, 2019 30.85 30.98 30.78 30.93 526,887 +0.07(+0.23%)
Sep 24, 2019 30.82 31.03 30.79 30.86 752,279 -0.08(-0.26%)
Sep 23, 2019 30.85 30.96 30.80 30.94 576,416 -0.01(-0.03%)
Sep 20, 2019 30.80 31.00 30.68 30.95 1,722,194 +0.09(+0.29%)
Sep 19, 2019 30.65 30.97 30.55 30.86 515,217 +0.18(+0.59%)
Sep 18, 2019 30.65 30.82 30.58 30.68 860,361 -0.04(-0.13%)
Sep 17, 2019 30.30 30.75 30.19 30.72 740,102 +0.35(+1.15%)
Sep 16, 2019 30.25 30.46 30.12 30.37 412,711 +0.09(+0.30%)
Sep 13, 2019 30.01 30.34 30.01 30.28 437,541 +0.27(+0.90%)
Sep 12, 2019 29.73 30.06 29.52 30.01 553,916 +0.28(+0.94%)
Sep 11, 2019 29.50 29.76 29.40 29.73 632,218 +0.39(+1.33%)
Sep 10, 2019 29.20 29.39 29.01 29.34 551,747 +0.09(+0.31%)
Sep 09, 2019 28.87 29.28 28.87 29.25 562,254 +0.40(+1.39%)
Sep 06, 2019 28.71 28.93 28.65 28.85 994,684 +0.17(+0.59%)
Sep 05, 2019 28.55 28.78 28.43 28.68 1,247,860 +0.31(+1.09%)
Sep 04, 2019 28.40 28.55 28.17 28.37 1,121,032 +0.03(+0.11%)
Sep 03, 2019 28.24 28.34 28.10 28.34 1,216,908 -0.05(-0.18%)
Aug 30, 2019 28.39 28.39 28.39 0 +0.09(+0.32%)
Aug 29, 2019 27.92 28.35 27.91 28.30 679,014 +0.51(+1.84%)
Aug 28, 2019 27.50 27.92 27.50 27.79 394,863 +0.22(+0.80%)
Aug 27, 2019 27.70 27.88 27.56 27.57 438,922 -0.09(-0.33%)
Aug 26, 2019 27.72 27.90 27.63 27.66 396,831 +0.06(+0.22%)
Aug 23, 2019 27.76 27.87 27.53 27.60 355,200 -0.31(-1.11%)
Aug 22, 2019 27.87 28.00 27.80 27.91 355,486 +0.04(+0.14%)
Aug 21, 2019 27.93 28.00 27.82 27.87 369,469 +0.06(+0.22%)
Aug 20, 2019 27.86 27.94 27.71 27.81 448,058 -0.15(-0.54%)
Aug 19, 2019 27.76 28.00 27.59 27.96 518,956 +0.39(+1.41%)
Aug 16, 2019 27.60 27.60 27.25 27.57 386,716 +0.27(+0.99%)
Aug 15, 2019 27.25 27.44 27.17 27.30 476,220 +0.07(+0.26%)
Aug 14, 2019 27.29 27.35 27.08 27.23 858,341 -0.32(-1.16%)
Aug 13, 2019 27.43 27.64 27.34 27.55 589,629 +0.06(+0.22%)
Aug 12, 2019 27.73 27.74 27.42 27.49 493,978 -0.47(-1.68%)
Aug 09, 2019 27.96 28.09 27.77 27.96 490,200 -0.05(-0.18%)
Aug 08, 2019 27.98 28.11 27.79 28.01 586,384 +0.17(+0.61%)
Aug 07, 2019 27.70 27.90 27.56 27.84 540,358 -0.07(-0.25%)
Aug 06, 2019 28.01 28.04 27.30 27.91 1,527,348 -0.64(-2.24%)
Aug 02, 2019 28.55 28.55 28.55 0 -0.29(-1.01%)
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.