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, 2019 26.96 27.06 26.81 26.96 1,079,966 +0.01(+0.04%)
Jan 30, 2019 27.00 27.18 26.89 26.95 662,677 +0.02(+0.07%)
Jan 29, 2019 26.71 27.09 26.71 26.93 701,373 +0.22(+0.82%)
Jan 28, 2019 26.66 26.84 26.60 26.71 502,327 +0.05(+0.19%)
Jan 25, 2019 26.60 26.85 26.59 26.66 449,387 +0.06(+0.23%)
Jan 24, 2019 27.00 27.01 26.35 26.60 934,157 -0.44(-1.63%)
Jan 23, 2019 27.03 27.17 26.85 27.04 713,500 +0.04(+0.15%)
Jan 22, 2019 27.35 27.38 26.85 27.00 955,913 -0.32(-1.17%)
Jan 21, 2019 27.45 27.45 27.09 27.32 151,898 -0.02(-0.07%)
Jan 18, 2019 27.32 27.40 27.06 27.34 1,002,674 +0.22(+0.81%)
Jan 17, 2019 26.88 27.17 26.85 27.12 553,696 +0.23(+0.86%)
Jan 16, 2019 26.68 27.00 26.57 26.89 821,187 +0.30(+1.13%)
Jan 15, 2019 26.60 26.76 26.38 26.59 490,469 -0.11(-0.41%)
Jan 14, 2019 26.74 26.84 26.65 26.70 1,065,598 -0.11(-0.41%)
Jan 11, 2019 26.56 26.93 26.38 26.81 1,307,158 +0.26(+0.98%)
Jan 10, 2019 26.36 26.60 26.08 26.55 2,143,417 +0.15(+0.57%)
Jan 09, 2019 25.95 26.40 25.87 26.40 726,861 +0.48(+1.85%)
Jan 08, 2019 25.93 25.94 25.58 25.92 403,127 +0.22(+0.86%)
Jan 07, 2019 25.88 25.88 25.46 25.70 530,980 +0.01(+0.04%)
Jan 04, 2019 25.68 25.71 25.47 25.69 505,279 +0.24(+0.94%)
Jan 03, 2019 25.76 25.76 25.38 25.45 356,046 -0.36(-1.39%)
Jan 02, 2019 25.69 25.85 25.43 25.81 395,288 -0.02(-0.08%)
Dec 31, 2018 25.83 25.83 25.83 0 +0.24(+0.94%)
Dec 28, 2018 25.38 25.74 25.25 25.59 661,003 -0.08(-0.31%)
Dec 27, 2018 25.74 25.74 25.30 25.67 653,733 +0.34(+1.34%)
Dec 24, 2018 25.33 25.33 25.33 0 +0.12(+0.48%)
Dec 21, 2018 25.73 25.84 25.15 25.21 1,189,608 -0.51(-1.98%)
Dec 20, 2018 25.76 25.99 25.56 25.72 595,572 -0.11(-0.43%)
Dec 19, 2018 26.10 26.56 25.74 25.83 992,457 -0.30(-1.15%)
Dec 18, 2018 25.41 26.15 25.41 26.13 1,255,578 +0.57(+2.23%)
Dec 17, 2018 26.12 26.23 25.49 25.56 619,598 -0.68(-2.59%)
Dec 14, 2018 26.03 26.24 25.95 26.24 674,758 +0.09(+0.34%)
Dec 13, 2018 26.40 26.67 26.07 26.15 885,451 -0.26(-0.98%)
Dec 12, 2018 26.71 26.86 26.36 26.41 2,290,276 -0.08(-0.30%)
Dec 11, 2018 26.77 27.10 26.48 26.49 1,245,422 -0.21(-0.79%)
Dec 10, 2018 27.05 27.23 26.55 26.70 530,235 -0.32(-1.18%)
Dec 07, 2018 27.24 27.68 26.92 27.02 962,550 -0.21(-0.77%)
Dec 06, 2018 27.33 27.33 26.69 27.23 768,961 -0.28(-1.02%)
Dec 05, 2018 27.51 28.12 27.44 27.51 452,042 -0.05(-0.18%)
Dec 04, 2018 27.40 27.68 27.38 27.56 735,953 +0.04(+0.15%)
Dec 03, 2018 28.25 30.12 27.48 27.52 1,052,170 -0.59(-2.10%)
Nov 30, 2018 28.16 28.18 27.85 28.11 1,271,285 -0.01(-0.04%)
Nov 29, 2018 28.02 28.25 27.99 28.12 535,194 +0.05(+0.18%)
Nov 28, 2018 27.70 28.07 27.68 28.07 810,428 +0.34(+1.23%)
Nov 27, 2018 27.97 27.98 27.59 27.73 555,435 -0.31(-1.11%)
Nov 26, 2018 28.12 28.22 27.89 28.04 512,903 +0.02(+0.07%)
Nov 23, 2018 27.90 28.09 27.82 28.02 190,701 +0.00(+0.00%)
Nov 22, 2018 28.00 28.14 27.86 28.02 136,442 +0.11(+0.39%)
Nov 21, 2018 27.94 28.21 27.79 27.91 696,191 +0.05(+0.18%)
Nov 20, 2018 28.18 28.19 27.72 27.86 426,876 -0.47(-1.66%)
Nov 19, 2018 28.39 28.44 28.21 28.33 312,101 -0.04(-0.14%)
Nov 16, 2018 28.27 28.41 28.25 28.37 332,293 +0.09(+0.32%)
Nov 15, 2018 28.23 28.33 28.12 28.28 314,583 -0.02(-0.07%)
Nov 14, 2018 28.31 28.65 28.12 28.30 673,631 +0.10(+0.35%)
Nov 13, 2018 28.28 28.53 28.13 28.20 467,541 -0.10(-0.35%)
Nov 12, 2018 28.40 28.42 28.25 28.30 260,031 -0.15(-0.53%)
Nov 09, 2018 28.65 28.78 28.28 28.45 428,647 -0.19(-0.66%)
Nov 08, 2018 28.74 28.86 28.60 28.64 416,722 -0.11(-0.38%)
Nov 07, 2018 29.11 29.12 28.58 28.75 1,005,316 -0.01(-0.03%)
Nov 06, 2018 28.99 29.06 28.53 28.76 701,113 -0.31(-1.07%)
Nov 05, 2018 28.38 29.18 28.38 29.07 656,648 +0.50(+1.75%)
Nov 02, 2018 28.40 28.67 28.31 28.57 553,572 +0.22(+0.78%)
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.