Power Financial Corporation Historical Data - PWF.PR.R | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Power Financial Corporation (PWF.PR.R)
Power Financial Corporation (PWF.PR.R) Historical

Power Financial Corporation (PWF.PR.R)

20.20

-0.29

(-1.42%)

Closed April 19 4:12PM

Delayed by 15 minutes

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
1713562800	20.49	0	0.00	20.49	20.49	20.49	0
1713476400	20.49	-0.01	-0.05	20.5	20.55	20.49	5550
1713390000	20.5	-0.05	-0.24	20.55	20.55	20.5	1000
1713303600	20.55	0	0.00	20.55	20.55	20.55	100
1713217200	20.55	-0.15	-0.72	20.7	20.7	20.55	3350
1712958000	20.7	-0.05	-0.24	20.71	20.8	20.7	6500
1712871600	20.75	0.05	0.24	20.85	20.86	20.71	4494
1712785200	20.7	-0.16	-0.77	20.78	20.93	20.69	4600
1712698800	20.86	-0.09	-0.43	20.85	20.88	20.8	3472
1712612400	20.95	-0.16	-0.76	20.9	20.95	20.9	549
1712353200	21.11	-0.04	-0.19	21.1	21.18	21.06	3800
1712266800	21.15	0.05	0.24	21.18	21.18	21.07	6800
1712180400	21.1	0	0.00	21.1	21.1	21.06	6057
1712094000	21.1	-0.05	-0.24	21.16	21.16	21.08	2600
1712007600	21.15	-0.1	-0.47	21.29	21.29	21.15	2400
1711662000	21.25	0.09	0.43	21.2	21.25	21.2	3600
1711575600	21.16	0.21	1.00	20.93	21.16	20.93	7159
1711489200	20.95	0.03	0.14	20.95	20.95	20.95	402
1711402800	20.92	-0.03	-0.14	20.95	20.95	20.92	1300
1711143600	20.95	-0.05	-0.24	21	21	20.95	3695
1711057200	21	0.02	0.10	20.99	21	20.99	5700
1710970800	20.98	0.03	0.14	20.97	20.98	20.97	1700
1710884400	20.95	0.1	0.48	20.88	20.95	20.85	8500
1710798000	20.85	-0.05	-0.24	20.75	20.89	20.75	2100
1710538800	20.9	0.01	0.05	20.7	20.9	20.7	2296
1710452400	20.89	0.04	0.19	20.8	20.89	20.8	1497
1710366000	20.85	0	0.00	20.85	20.85	20.85	0
1710279600	20.85	-0.07	-0.33	20.86	20.86	20.85	2500
1710193200	20.92	0.17	0.82	20.91	20.92	20.91	700
1709937600	20.75	-0.05	-0.24	20.8	20.9	20.75	2800
1709851200	20.8	-0.08	-0.38	20.81	20.85	20.8	3600
1709764800	20.88	0.11	0.53	20.88	20.88	20.88	200
1709678400	20.77	0.17	0.83	20.7	20.77	20.7	4072
1709592000	20.6	0	0.00	20.68	20.7	20.6	5600
1709332800	20.6	0	0.00	20.6	20.6	20.6	500
1709246400	20.6	0.04	0.19	20.58	20.6	20.55	4031
1709160000	20.56	0	0.00	20.56	20.56	20.56	421
1709073600	20.56	0	0.00	20.56	20.56	20.5	1523
1708987200	20.56	0.01	0.05	20.56	20.56	20.56	200
1708728000	20.55	0.01	0.05	20.6	20.6	20.55	3626
1708641600	20.54	-0.12	-0.58	20.62	20.62	20.54	2500
1708555200	20.66	-0.05	-0.24	20.84	20.84	20.65	3800
1708468800	20.71	0.11	0.53	20.58	20.71	20.58	2045
1708123200	20.6	-0.12	-0.58	20.71	20.72	20.6	8100
1708036800	20.72	0.02	0.10	20.97	20.97	20.66	4850
1707950400	20.7	0.19	0.93	20.53	20.74	20.53	5100
1707864000	20.51	0.09	0.44	20.49	20.51	20.45	8063
1707777600	20.42	-0.15	-0.73	20.6	20.6	20.26	19405
1707518400	20.57	0.09	0.44	20.55	20.57	20.55	2500
1707432000	20.48	-0.46	-2.20	20.92	20.92	20.4	8558
1707345600	20.94	0	0.00	20.94	20.94	20.94	0
1707259200	20.94	-0.07	-0.33	21.08	21.1	20.94	7279
1707172800	21.01	-0.04	-0.19	21	21.01	21	1975
1706913600	21.05	-0.04	-0.19	21.01	21.05	21	8300
1706827200	21.09	0.17	0.81	20.98	21.09	20.95	15328
1706740800	20.92	-0.08	-0.38	20.86	21	20.86	9600
1706654400	21	0.09	0.43	20.94	21	20.94	1500
1706568000	20.91	0.06	0.29	20.85	20.91	20.83	4702
1706308800	20.85	0.02	0.10	20.85	20.85	20.83	14100
1706222400	20.83	0.01	0.05	20.85	20.85	20.83	17734
1706136000	20.82	0	0.00	20.84	20.84	20.82	2000
1706049600	20.82	-0.08	-0.38	20.81	20.9	20.81	8000
1705963200	20.9	-0.1	-0.48	21.01	21.05	20.67	12700

Power Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions