Power Financial Corporation (PWF.PR.S)
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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 18.81 | -0.09 | -0.48 | 18.89 | 18.9 | 18.81 | 400 |
| 1721079600 | 18.9 | 0 | 0.00 | 18.85 | 18.9 | 18.85 | 23300 |
| 1720820400 | 18.9 | 0.1 | 0.53 | 18.85 | 18.9 | 18.85 | 1900 |
| 1720734000 | 18.8 | 0.02 | 0.11 | 18.8 | 18.85 | 18.8 | 5390 |
| 1720647600 | 18.78 | -0.27 | -1.42 | 18.63 | 18.78 | 18.63 | 2000 |
| 1720561200 | 19.05 | 0.15 | 0.79 | 18.99 | 19.05 | 18.99 | 1500 |
| 1720474800 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 72 |
| 1720215600 | 18.9 | 0.01 | 0.05 | 18.9 | 18.9 | 18.9 | 400 |
| 1720129200 | 18.89 | 0.15 | 0.80 | 18.74 | 18.89 | 18.74 | 1781 |
| 1720042800 | 18.74 | 0.01 | 0.05 | 18.9 | 18.9 | 18.74 | 2100 |
| 1719956400 | 18.73 | -0.16 | -0.85 | 18.87 | 18.96 | 18.73 | 8474 |
| 1719610800 | 18.89 | 0.28 | 1.50 | 18.66 | 18.89 | 18.66 | 5595 |
| 1719524400 | 18.61 | 0.01 | 0.05 | 18.7 | 18.7 | 18.6 | 1900 |
| 1719438000 | 18.6 | 0.24 | 1.31 | 18.37 | 18.6 | 18.37 | 14700 |
| 1719351600 | 18.36 | 0.03 | 0.16 | 18.5 | 18.54 | 18.36 | 3957 |
| 1719265200 | 18.33 | 0.18 | 0.99 | 18.33 | 18.33 | 18.33 | 100 |
| 1719006000 | 18.15 | -0.15 | -0.82 | 18.07 | 18.3 | 18.07 | 1500 |
| 1718919600 | 18.3 | 0.1 | 0.55 | 18.3 | 18.3 | 18.3 | 800 |
| 1718833200 | 18.2 | -0.15 | -0.82 | 18.13 | 18.3 | 18.13 | 1600 |
| 1718746800 | 18.35 | 0.02 | 0.11 | 18.35 | 18.35 | 18.35 | 500 |
| 1718660400 | 18.33 | -0.11 | -0.60 | 18.4 | 18.4 | 18.29 | 1824 |
| 1718401200 | 18.44 | -0.16 | -0.86 | 18.7 | 18.7 | 18.44 | 4208 |
| 1718314800 | 18.6 | -0.2 | -1.06 | 18.73 | 18.73 | 18.6 | 800 |
| 1718228400 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1718142000 | 18.8 | 0.34 | 1.84 | 18.8 | 18.8 | 18.8 | 100 |
| 1718055600 | 18.46 | -0.29 | -1.55 | 18.8 | 18.8 | 18.46 | 700 |
| 1717796400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1717710000 | 18.75 | -0.02 | -0.11 | 18.9 | 18.9 | 18.75 | 500 |
| 1717623600 | 18.77 | 0.02 | 0.11 | 18.75 | 18.77 | 18.7 | 30900 |
| 1717537200 | 18.75 | -0.05 | -0.27 | 18.85 | 18.85 | 18.75 | 1318 |
| 1717450800 | 18.8 | -0.15 | -0.79 | 18.86 | 18.86 | 18.8 | 2500 |
| 1717191600 | 18.95 | 0.08 | 0.42 | 18.85 | 18.95 | 18.85 | 5300 |
| 1717105200 | 18.87 | 0 | 0.00 | 18.87 | 18.87 | 18.87 | 0 |
| 1717018800 | 18.87 | -0.02 | -0.11 | 18.775 | 18.87 | 18.775 | 500 |
| 1716932400 | 18.89 | -0.11 | -0.58 | 18.86 | 18.92 | 18.85 | 3375 |
| 1716846000 | 19 | 0.21 | 1.12 | 18.81 | 19 | 18.81 | 8346 |
| 1716586800 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
| 1716500400 | 18.79 | 0.18 | 0.97 | 18.71 | 18.79 | 18.7 | 6067 |
| 1716414000 | 18.61 | -0.3 | -1.59 | 18.61 | 18.61 | 18.61 | 1300 |
| 1716327600 | 18.91 | 0.11 | 0.59 | 18.91 | 18.91 | 18.91 | 400 |
| 1715982000 | 18.8 | 0 | 0.00 | 18.8 | 18.84 | 18.8 | 3700 |
| 1715895600 | 18.8 | -0.06 | -0.32 | 18.85 | 18.85 | 18.8 | 4000 |
| 1715809200 | 18.86 | 0.14 | 0.75 | 18.74 | 18.86 | 18.74 | 3956 |
| 1715722800 | 18.72 | 0.11 | 0.59 | 18.85 | 18.85 | 18.72 | 1505 |
| 1715636400 | 18.61 | -0.09 | -0.48 | 18.7 | 18.7 | 18.61 | 1986 |
| 1715377200 | 18.7 | 0.09 | 0.48 | 18.71 | 18.71 | 18.7 | 3320 |
| 1715290800 | 18.61 | -0.1 | -0.53 | 18.61 | 18.61 | 18.61 | 110 |
| 1715204400 | 18.71 | 0.11 | 0.59 | 18.55 | 18.71 | 18.55 | 2500 |
| 1715118000 | 18.6 | 0.08 | 0.43 | 18.6 | 18.6 | 18.6 | 720 |
| 1715031600 | 18.52 | 0.08 | 0.43 | 18.46 | 18.6 | 18.46 | 2900 |
| 1714772400 | 18.44 | 0.04 | 0.22 | 18.44 | 18.44 | 18.44 | 100 |
| 1714686000 | 18.4 | 0.2 | 1.10 | 18.42 | 18.42 | 18.08 | 5185 |
| 1714599600 | 18.2 | 0.28 | 1.56 | 17.9 | 18.2 | 17.8 | 5300 |
| 1714513200 | 17.92 | 0.12 | 0.67 | 17.76 | 17.92 | 17.75 | 11474 |
| 1714426800 | 17.8 | 0.01 | 0.06 | 17.8 | 17.8 | 17.8 | 1050 |
| 1714167600 | 17.79 | 0.21 | 1.19 | 17.69 | 17.79 | 17.69 | 2193 |
| 1714081200 | 17.58 | 0.03 | 0.17 | 17.55 | 17.6 | 17.55 | 2400 |
| 1713994800 | 17.55 | -0.09 | -0.51 | 17.49 | 17.55 | 17.49 | 2872 |
| 1713908400 | 17.64 | 0.04 | 0.23 | 17.53 | 17.64 | 17.53 | 4270 |
| 1713822000 | 17.6 | -0.05 | -0.28 | 17.74 | 17.75 | 17.6 | 7442 |
| 1713562800 | 17.65 | -0.35 | -1.94 | 17.91 | 17.91 | 17.65 | 11762 |
| 1713476400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713390000 | 18 | -0.2 | -1.10 | 18.01 | 18.05 | 18 | 6200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
