Power Financial Corporation (PWF.PR.E)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 22.1 | 0.31 | 1.42 | 21.91 | 22.26 | 21.91 | 3201 |
| 1721943600 | 21.79 | 0.08 | 0.37 | 21.71 | 21.79 | 21.71 | 951 |
| 1721857200 | 21.71 | 0.16 | 0.74 | 21.6 | 21.71 | 21.6 | 3500 |
| 1721770800 | 21.55 | 0.11 | 0.51 | 21.47 | 21.55 | 21.46 | 3300 |
| 1721684400 | 21.44 | 0.1 | 0.47 | 21.45 | 21.5 | 21.39 | 2400 |
| 1721425200 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1721338800 | 21.34 | 0.04 | 0.19 | 21.34 | 21.35 | 21.29 | 2000 |
| 1721252400 | 21.3 | -0.05 | -0.23 | 21.34 | 21.34 | 21.3 | 2300 |
| 1721166000 | 21.35 | 0.06 | 0.28 | 21.3 | 21.35 | 21.29 | 1800 |
| 1721079600 | 21.29 | 0 | 0.00 | 21.35 | 21.35 | 21.29 | 2000 |
| 1720820400 | 21.29 | 0.04 | 0.19 | 21.24 | 21.32 | 21.23 | 9000 |
| 1720734000 | 21.25 | 0.16 | 0.76 | 21.26 | 21.26 | 21.22 | 4000 |
| 1720647600 | 21.09 | -0.29 | -1.36 | 21.1 | 21.15 | 21.05 | 7795 |
| 1720561200 | 21.38 | 0.16 | 0.75 | 21.38 | 21.38 | 21.38 | 800 |
| 1720474800 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1720215600 | 21.22 | 0.11 | 0.52 | 21.05 | 21.26 | 21.05 | 6200 |
| 1720129200 | 21.11 | -0.08 | -0.38 | 21.17 | 21.17 | 21.11 | 1700 |
| 1720042800 | 21.19 | 0.03 | 0.14 | 21.16 | 21.3 | 21.15 | 3300 |
| 1719956400 | 21.16 | 0.25 | 1.20 | 21.02 | 21.18 | 21.02 | 2120 |
| 1719610800 | 20.91 | 0.11 | 0.53 | 20.8 | 20.91 | 20.8 | 7586 |
| 1719524400 | 20.8 | 0 | 0.00 | 20.8 | 20.83 | 20.8 | 22066 |
| 1719438000 | 20.8 | -0.01 | -0.05 | 20.8 | 20.81 | 20.8 | 9600 |
| 1719351600 | 20.81 | 0.11 | 0.53 | 20.69 | 20.81 | 20.69 | 1389 |
| 1719265200 | 20.7 | -0.05 | -0.24 | 20.7 | 20.7 | 20.7 | 500 |
| 1719006000 | 20.75 | -0.07 | -0.34 | 20.65 | 20.76 | 20.65 | 4200 |
| 1718919600 | 20.82 | 0.2 | 0.97 | 20.62 | 20.82 | 20.62 | 900 |
| 1718833200 | 20.62 | -0.08 | -0.39 | 20.7 | 20.7 | 20.6 | 6800 |
| 1718746800 | 20.7 | -0.21 | -1.00 | 20.76 | 20.76 | 20.7 | 2900 |
| 1718660400 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1718401200 | 20.91 | -0.24 | -1.13 | 21.01 | 21.01 | 20.91 | 4110 |
| 1718314800 | 21.15 | -0.24 | -1.12 | 21.47 | 21.47 | 21.15 | 1046 |
| 1718228400 | 21.39 | -0.05 | -0.23 | 21.39 | 21.4 | 21.37 | 2698 |
| 1718142000 | 21.44 | 0.04 | 0.19 | 21.44 | 21.44 | 21.44 | 1000 |
| 1718055600 | 21.4 | 0 | 0.00 | 21.44 | 21.45 | 21.4 | 3200 |
| 1717796400 | 21.4 | 0.05 | 0.23 | 21.45 | 21.45 | 21.4 | 1600 |
| 1717710000 | 21.35 | 0 | 0.00 | 21.31 | 21.35 | 21.3 | 1500 |
| 1717623600 | 21.35 | -0.05 | -0.23 | 21.49 | 21.49 | 21.34 | 14100 |
| 1717537200 | 21.4 | -0.04 | -0.19 | 21.425 | 21.425 | 21.35 | 2700 |
| 1717450800 | 21.44 | -0.2 | -0.92 | 21.51 | 21.51 | 21.44 | 4100 |
| 1717191600 | 21.64 | 0.29 | 1.36 | 21.36 | 21.64 | 21.35 | 5719 |
| 1717105200 | 21.35 | -0.18 | -0.84 | 21.35 | 21.35 | 21.35 | 200 |
| 1717018800 | 21.53 | -0.07 | -0.32 | 21.48 | 21.53 | 21.48 | 1600 |
| 1716932400 | 21.6 | -0.08 | -0.37 | 21.41 | 21.6 | 21.4 | 10100 |
| 1716846000 | 21.68 | 0.26 | 1.21 | 21.41 | 21.68 | 21.41 | 4376 |
| 1716586800 | 21.42 | -0.01 | -0.05 | 21.4 | 21.42 | 21.35 | 4000 |
| 1716500400 | 21.43 | 0.11 | 0.52 | 21.32 | 21.43 | 21.25 | 4466 |
| 1716414000 | 21.32 | 0.12 | 0.57 | 21.36 | 21.36 | 21.32 | 2000 |
| 1716327600 | 21.2 | -0.21 | -0.98 | 21.4 | 21.4 | 21.2 | 4024 |
| 1715982000 | 21.41 | -0.04 | -0.19 | 21.38 | 21.41 | 21.34 | 453 |
| 1715895600 | 21.45 | 0.24 | 1.13 | 21.45 | 21.45 | 21.45 | 400 |
| 1715809200 | 21.21 | 0.01 | 0.05 | 21.21 | 21.21 | 21.21 | 300 |
| 1715722800 | 21.2 | 0.03 | 0.14 | 21.2 | 21.2 | 21.2 | 400 |
| 1715636400 | 21.17 | 0.04 | 0.19 | 21.2 | 21.2 | 21.17 | 1000 |
| 1715377200 | 21.13 | -0.02 | -0.09 | 21.11 | 21.13 | 21.11 | 400 |
| 1715290800 | 21.15 | 0.1 | 0.48 | 21.15 | 21.15 | 21.15 | 1000 |
| 1715204400 | 21.05 | -0.11 | -0.52 | 20.83 | 21.06 | 20.83 | 4200 |
| 1715118000 | 21.16 | -0.08 | -0.38 | 21.24 | 21.3 | 21.15 | 2400 |
| 1715031600 | 21.24 | 0.19 | 0.90 | 21.07 | 21.25 | 21.07 | 1400 |
| 1714772400 | 21.05 | 0.06 | 0.29 | 21.05 | 21.05 | 21.05 | 448 |
| 1714686000 | 20.99 | 0.3 | 1.45 | 20.71 | 20.99 | 20.71 | 1961 |
| 1714599600 | 20.69 | 0.15 | 0.73 | 20.51 | 20.69 | 20.5 | 3600 |
| 1714513200 | 20.54 | 0.08 | 0.39 | 20.54 | 20.54 | 20.54 | 2902 |
| 1714426800 | 20.46 | 0.18 | 0.89 | 20.46 | 20.46 | 20.46 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
