Power Financial Corporation (PWF.PR.R)
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 | 0.06 | 0.27 | 22.25 | 22.25 | 22.1 | 3534 |
| 1721943600 | 22.04 | 0.44 | 2.04 | 21.99 | 22.04 | 21.99 | 1300 |
| 1721857200 | 21.6 | 0.11 | 0.51 | 21.5 | 21.6 | 21.5 | 1330 |
| 1721770800 | 21.49 | 0.17 | 0.80 | 21.48 | 21.49 | 21.48 | 295 |
| 1721684400 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1721425200 | 21.32 | -0.08 | -0.37 | 21.32 | 21.32 | 21.32 | 3239 |
| 1721338800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 81 |
| 1721252400 | 21.4 | 0.1 | 0.47 | 21.41 | 21.41 | 21.4 | 600 |
| 1721166000 | 21.3 | 0.01 | 0.05 | 21.3 | 21.3 | 21.3 | 1100 |
| 1721079600 | 21.29 | 0.06 | 0.28 | 21.26 | 21.34 | 21.23 | 1100 |
| 1720820400 | 21.23 | -0.02 | -0.09 | 21.34 | 21.34 | 21.23 | 2600 |
| 1720734000 | 21.25 | -0.2 | -0.93 | 21.31 | 21.38 | 21.25 | 18949 |
| 1720647600 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 25 |
| 1720561200 | 21.45 | 0.15 | 0.70 | 21.44 | 21.45 | 21.44 | 1431 |
| 1720474800 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 2 |
| 1720215600 | 21.3 | 0.01 | 0.05 | 21.3 | 21.3 | 21.29 | 1950 |
| 1720129200 | 21.29 | 0 | 0.00 | 21.29 | 21.29 | 21.29 | 0 |
| 1720042800 | 21.29 | 0.14 | 0.66 | 21.27 | 21.29 | 21.27 | 1675 |
| 1719956400 | 21.15 | -0.05 | -0.24 | 21.13 | 21.15 | 21.13 | 1900 |
| 1719610800 | 21.2 | 0.33 | 1.58 | 20.9 | 21.2 | 20.85 | 7513 |
| 1719524400 | 20.87 | 0 | 0.00 | 20.8 | 20.87 | 20.8 | 3400 |
| 1719438000 | 20.87 | 0.17 | 0.82 | 20.75 | 20.88 | 20.75 | 5400 |
| 1719351600 | 20.7 | 0.1 | 0.49 | 20.69 | 20.74 | 20.69 | 7469 |
| 1719265200 | 20.6 | -0.07 | -0.34 | 20.6 | 20.6 | 20.6 | 100 |
| 1719006000 | 20.67 | 0.05 | 0.24 | 20.6 | 20.67 | 20.59 | 1700 |
| 1718919600 | 20.62 | 0.07 | 0.34 | 20.58 | 20.72 | 20.58 | 2500 |
| 1718833200 | 20.55 | -0.15 | -0.72 | 20.65 | 20.7 | 20.55 | 58300 |
| 1718746800 | 20.7 | -0.08 | -0.38 | 20.75 | 20.75 | 20.7 | 1500 |
| 1718660400 | 20.78 | -0.12 | -0.57 | 20.76 | 20.78 | 20.75 | 1849 |
| 1718401200 | 20.9 | -0.35 | -1.65 | 21.05 | 21.05 | 20.9 | 4679 |
| 1718314800 | 21.25 | -0.04 | -0.19 | 21.19 | 21.25 | 21.19 | 600 |
| 1718228400 | 21.29 | -0.1 | -0.47 | 21.3 | 21.3 | 21.29 | 5791 |
| 1718142000 | 21.39 | 0.08 | 0.38 | 21.4 | 21.4 | 21.39 | 1719 |
| 1718055600 | 21.31 | 0.05 | 0.24 | 21.31 | 21.31 | 21.31 | 1025 |
| 1717796400 | 21.26 | -0.07 | -0.33 | 21.39 | 21.5 | 21.26 | 2235 |
| 1717710000 | 21.33 | -0.13 | -0.61 | 21.46 | 21.46 | 21.33 | 300 |
| 1717623600 | 21.46 | 0.07 | 0.33 | 21.44 | 21.48 | 21.42 | 3200 |
| 1717537200 | 21.39 | -0.11 | -0.51 | 21.41 | 21.41 | 21.39 | 6200 |
| 1717450800 | 21.5 | 0.15 | 0.70 | 21.5 | 21.55 | 21.5 | 3184 |
| 1717191600 | 21.35 | 0 | 0.00 | 21.36 | 21.36 | 21.35 | 1600 |
| 1717105200 | 21.35 | -0.03 | -0.14 | 21.37 | 21.37 | 21.35 | 600 |
| 1717018800 | 21.38 | -0.21 | -0.97 | 21.5 | 21.5 | 21.37 | 71400 |
| 1716932400 | 21.59 | -0.06 | -0.28 | 21.65 | 21.65 | 21.48 | 27200 |
| 1716846000 | 21.65 | 0.17 | 0.79 | 21.39 | 21.65 | 21.39 | 8324 |
| 1716586800 | 21.48 | 0.03 | 0.14 | 21.48 | 21.48 | 21.48 | 900 |
| 1716500400 | 21.45 | 0.28 | 1.32 | 21.3 | 21.45 | 21.3 | 6434 |
| 1716414000 | 21.17 | 0.11 | 0.52 | 21.2 | 21.3 | 21.17 | 5091 |
| 1716327600 | 21.06 | -0.19 | -0.89 | 21.21 | 21.21 | 21.06 | 1800 |
| 1715982000 | 21.25 | -0.03 | -0.14 | 21.25 | 21.25 | 21.25 | 100 |
| 1715895600 | 21.28 | -0.06 | -0.28 | 21.28 | 21.28 | 21.28 | 400 |
| 1715809200 | 21.34 | 0.18 | 0.85 | 21.16 | 21.34 | 21.15 | 4100 |
| 1715722800 | 21.16 | -0.07 | -0.33 | 21.24 | 21.26 | 21.16 | 7200 |
| 1715636400 | 21.23 | 0.1 | 0.47 | 21.12 | 21.23 | 21.12 | 4035 |
| 1715377200 | 21.13 | 0.03 | 0.14 | 21.09 | 21.15 | 21.09 | 5375 |
| 1715290800 | 21.1 | -0.02 | -0.09 | 21.12 | 21.12 | 21.1 | 3400 |
| 1715204400 | 21.12 | -0.21 | -0.98 | 21.02 | 21.13 | 21.02 | 3278 |
| 1715118000 | 21.33 | 0.13 | 0.61 | 21.33 | 21.33 | 21.33 | 100 |
| 1715031600 | 21.2 | 0.17 | 0.81 | 21.18 | 21.2 | 21.18 | 26725 |
| 1714772400 | 21.03 | 0.26 | 1.25 | 20.88 | 21.03 | 20.88 | 1800 |
| 1714686000 | 20.77 | 0.19 | 0.92 | 20.76 | 20.77 | 20.75 | 4471 |
| 1714599600 | 20.58 | 0.22 | 1.08 | 20.44 | 20.58 | 20.44 | 4700 |
| 1714513200 | 20.36 | 0.08 | 0.39 | 20.26 | 20.36 | 20.25 | 6015 |
| 1714426800 | 20.28 | 0.28 | 1.40 | 20.28 | 20.28 | 20.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
