Power Financial Corp (PWF_pz)

PWF_pz
🏛️ Kanada →
23.17
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 20.04 20.05 20.04 20.05 0.0M
2022-12-29 20.00 20.00 19.89 19.89 0.0M
2022-12-28 19.71 19.93 19.71 19.84 0.0M
2022-12-23 19.75 20.02 19.75 19.85 0.0M
2022-12-22 19.85 19.85 19.80 19.82 0.0M
2022-12-21 19.85 19.99 19.75 19.81 0.0M
2022-12-20 19.74 19.80 19.73 19.74 0.0M
2022-12-19 19.78 19.79 19.65 19.71 0.0M
2022-12-16 19.85 20.03 19.70 20.03 0.0M
2022-12-15 19.80 20.00 19.69 19.70 0.0M
2022-12-14 19.95 19.95 19.75 19.75 0.0M
2022-12-13 19.70 20.05 19.70 19.93 0.0M
2022-12-12 19.72 19.76 19.72 19.75 0.1M
2022-12-09 19.80 19.80 19.76 19.76 0.0M
2022-12-08 19.75 19.93 19.75 19.93 0.0M
2022-12-07 19.79 19.80 19.74 19.78 0.0M
2022-12-06 20.21 20.25 19.80 19.80 0.0M
2022-12-05 20.14 20.22 20.14 20.21 0.0M
2022-12-02 20.20 20.24 20.10 20.21 0.0M
2022-12-01 20.00 20.25 20.00 20.14 0.0M
2022-11-30 20.00 20.00 19.98 20.00 0.0M
2022-11-29 19.80 20.00 19.80 20.00 0.0M
2022-11-28 19.98 19.98 19.80 19.80 0.0M
2022-11-25 19.87 19.88 19.83 19.88 0.0M
2022-11-24 19.50 19.62 19.45 19.62 0.0M
2022-11-23 19.51 19.65 19.37 19.37 0.0M
2022-11-22 19.50 19.50 19.39 19.40 0.0M
2022-11-21 19.58 19.58 19.24 19.24 0.0M
2022-11-18 19.41 19.41 19.34 19.38 0.0M
2022-11-16 19.28 19.28 19.28 19.28 0.0M
2022-11-15 19.50 19.51 19.35 19.47 0.0M
2022-11-14 19.71 19.71 19.22 19.50 0.0M
2022-11-11 19.57 19.61 19.57 19.60 0.0M
2022-11-10 19.70 19.70 19.52 19.52 0.0M
2022-11-09 19.61 19.70 19.46 19.50 0.0M
2022-11-08 19.71 19.75 19.70 19.70 0.0M
2022-11-07 19.99 20.00 19.65 19.73 0.0M
2022-11-04 19.99 20.04 19.99 20.00 0.0M
2022-11-03 20.10 20.10 20.09 20.10 0.0M
2022-11-01 20.36 20.36 20.35 20.35 0.0M
2022-10-27 20.50 20.60 20.16 20.36 0.0M
2022-10-26 20.25 20.51 20.25 20.51 0.0M
2022-10-25 20.60 20.75 20.27 20.27 0.0M
2022-10-24 20.85 20.85 20.39 20.39 0.0M
2022-10-21 20.35 20.35 20.12 20.34 0.0M
2022-10-20 20.35 20.35 20.35 20.35 0.0M
2022-10-19 20.20 20.20 20.20 20.20 0.0M
2022-10-18 20.00 20.00 20.00 20.00 0.0M
2022-10-17 19.85 20.00 19.85 20.00 0.0M
2022-10-13 19.87 19.90 19.87 19.90 0.0M
2022-10-12 20.26 20.27 19.95 20.25 0.0M
2022-10-11 20.43 20.50 20.31 20.35 0.0M
2022-10-07 20.69 20.89 20.43 20.45 0.0M
2022-10-06 20.85 20.85 20.34 20.34 0.0M
2022-10-05 20.70 21.00 20.70 21.00 0.0M
2022-10-04 20.84 20.84 20.70 20.70 0.0M
2022-10-03 20.63 20.65 20.63 20.65 0.0M
2022-09-30 20.50 20.50 20.45 20.45 0.0M
2022-09-29 20.45 20.45 20.18 20.36 0.0M
2022-09-28 20.19 20.21 20.10 20.21 0.0M
2022-09-27 20.40 20.40 20.18 20.18 0.0M
2022-09-26 20.41 20.41 20.40 20.40 0.0M
2022-09-23 20.46 20.74 20.45 20.74 0.0M
2022-09-22 21.07 21.07 20.55 20.55 0.0M
2022-09-20 20.92 20.92 20.91 20.91 0.0M
2022-09-19 21.00 21.15 20.91 21.15 0.0M
2022-09-16 21.01 21.10 21.00 21.00 0.0M
2022-09-15 21.10 21.25 21.01 21.01 0.0M
2022-09-14 21.11 21.11 21.10 21.10 0.0M
2022-09-13 21.25 21.26 21.25 21.26 0.0M
2022-09-12 21.20 21.26 21.20 21.26 0.0M
2022-09-09 21.21 21.21 21.19 21.20 0.0M
2022-09-08 21.42 21.42 21.31 21.31 0.0M
2022-09-07 21.64 21.64 21.64 21.64 0.0M
2022-09-06 21.32 21.60 21.32 21.60 0.0M
2022-09-01 21.64 21.64 21.64 21.64 0.0M
2022-08-29 21.49 21.50 21.49 21.50 0.0M
2022-08-26 21.22 22.00 21.22 21.66 0.0M
2022-08-25 21.70 21.70 21.37 21.64 0.0M
2022-08-24 21.58 21.58 21.58 21.58 0.0M
2022-08-23 21.30 22.00 21.30 22.00 0.1M
2022-08-22 21.31 21.48 21.30 21.32 0.0M
2022-08-19 21.35 21.35 21.30 21.30 0.0M
2022-08-18 21.31 21.35 21.30 21.35 0.0M
2022-08-17 21.31 21.31 21.31 21.31 0.0M
2022-08-16 21.61 21.61 21.60 21.60 0.0M
2022-08-15 21.83 21.89 21.51 21.60 0.0M
2022-08-12 21.41 21.59 21.41 21.59 0.0M
2022-08-11 21.39 21.39 21.37 21.37 0.0M
2022-08-10 21.35 21.35 21.35 21.35 0.0M
2022-08-09 21.31 21.31 21.31 21.31 0.0M
2022-08-08 21.75 21.75 21.75 21.75 0.0M
2022-08-05 21.40 21.41 21.40 21.41 0.0M
2022-08-04 21.39 21.39 21.25 21.25 0.0M
2022-08-03 21.36 21.44 21.17 21.44 0.0M
2022-08-02 21.65 21.65 21.65 21.65 0.0M
2022-07-29 21.50 21.59 21.50 21.51 0.0M
2022-07-28 21.07 21.39 21.07 21.37 0.0M
2022-07-27 21.20 21.20 21.20 21.20 0.0M
2022-07-26 20.95 21.10 20.95 21.09 0.0M
2022-07-25 21.00 21.00 21.00 21.00 0.0M
2022-07-22 21.25 21.25 21.04 21.04 0.0M
2022-07-21 21.01 21.01 20.83 20.86 0.0M
2022-07-20 21.10 21.20 21.01 21.20 0.0M
2022-07-19 21.20 21.20 21.20 21.20 0.0M
2022-07-18 21.16 21.25 21.10 21.10 0.0M
2022-07-15 21.07 21.12 21.05 21.05 0.0M
2022-07-14 21.11 21.11 21.11 21.11 0.0M
2022-07-13 21.29 21.36 21.06 21.06 0.0M
2022-07-12 21.04 21.25 21.00 21.25 0.0M
2022-07-11 20.94 20.95 20.90 20.95 0.0M
2022-07-08 20.89 21.25 20.89 21.25 0.0M
2022-07-07 20.72 21.00 20.72 20.93 0.0M
2022-07-06 21.21 21.21 21.20 21.20 0.0M
2022-07-05 21.21 21.21 21.07 21.20 0.0M
2022-07-04 21.23 21.59 21.21 21.59 0.0M
2022-06-30 21.30 21.55 21.30 21.55 0.0M
2022-06-27 21.27 21.27 21.27 21.27 0.0M
2022-06-24 21.30 21.53 21.25 21.39 0.0M
2022-06-23 21.28 21.28 21.23 21.23 0.0M
2022-06-22 21.41 21.41 21.35 21.35 0.0M
2022-06-21 21.55 21.75 21.40 21.65 0.0M
2022-06-20 21.36 21.41 21.36 21.40 0.0M
2022-06-17 21.50 21.50 21.49 21.49 0.0M
2022-06-16 21.29 21.29 21.26 21.26 0.0M
2022-06-15 21.85 21.85 21.55 21.57 0.0M
2022-06-14 22.02 22.02 21.63 21.63 0.0M
2022-06-13 22.11 22.20 22.06 22.08 0.0M
2022-06-10 22.65 22.70 22.63 22.63 0.0M
2022-06-07 23.35 23.35 23.35 23.35 0.0M
2022-06-06 23.40 23.40 23.40 23.40 0.0M
2022-06-03 23.49 23.59 23.49 23.59 0.0M
2022-06-02 23.35 23.35 23.35 23.35 0.0M
2022-06-01 23.08 23.18 23.08 23.09 0.0M
2022-05-31 22.94 23.36 22.85 23.36 0.0M
2022-05-30 22.95 22.95 22.95 22.95 0.0M
2022-05-27 22.95 22.95 22.95 22.95 0.0M
2022-05-26 22.74 22.75 22.74 22.75 0.0M
2022-05-25 22.59 22.60 22.59 22.60 0.0M
2022-05-24 22.50 22.50 22.40 22.50 0.0M
2022-05-20 22.25 22.27 22.25 22.25 0.0M
2022-05-19 22.18 22.25 22.18 22.25 0.0M
2022-05-18 22.01 22.20 21.90 22.00 0.0M
2022-05-17 22.03 22.30 22.02 22.30 0.0M
2022-05-16 22.40 22.50 22.40 22.50 0.0M
2022-05-13 22.30 22.40 22.25 22.40 0.0M
2022-05-12 22.30 22.35 22.30 22.35 0.0M
2022-05-11 22.00 22.20 22.00 22.00 0.0M
2022-05-10 22.05 22.05 21.81 21.81 0.0M
2022-05-09 22.00 22.05 21.95 21.95 0.0M
2022-05-06 22.05 22.10 22.05 22.10 0.0M
2022-05-05 22.15 22.15 22.00 22.02 0.0M
2022-05-04 22.40 22.45 22.10 22.41 0.0M
2022-05-03 22.25 22.36 22.25 22.36 0.0M
2022-05-02 21.93 22.25 21.93 22.25 0.0M
2022-04-29 22.10 22.49 22.10 22.22 0.0M
2022-04-28 21.75 21.93 21.75 21.93 0.0M
2022-04-27 21.67 21.75 21.59 21.60 0.0M
2022-04-26 21.22 21.70 21.22 21.70 0.0M
2022-04-25 22.00 22.00 21.21 21.61 0.0M
2022-04-22 22.30 22.39 22.00 22.07 0.0M
2022-04-21 23.09 23.09 22.35 22.35 0.0M
2022-04-20 22.68 22.68 22.47 22.55 0.0M
2022-04-19 23.25 23.25 22.67 22.67 0.0M
2022-04-18 23.25 23.25 23.24 23.25 0.0M
2022-04-14 23.42 23.42 23.25 23.25 0.0M
2022-04-13 23.06 23.14 23.06 23.13 0.0M
2022-04-12 23.30 23.60 23.08 23.25 0.0M
2022-04-11 23.25 23.36 23.20 23.25 0.0M
2022-04-08 22.81 23.20 22.80 23.20 0.0M
2022-04-07 23.90 23.90 22.61 22.72 0.0M
2022-04-06 24.30 24.35 24.19 24.23 0.0M
2022-04-05 24.53 24.75 24.37 24.37 0.0M
2022-04-04 24.87 24.95 24.60 24.60 0.0M
2022-04-01 25.05 25.05 24.90 24.90 0.0M
2022-03-31 24.82 25.24 24.82 25.24 0.0M
2022-03-30 25.24 25.24 24.90 24.90 0.0M
2022-03-29 25.00 25.14 25.00 25.14 0.0M
2022-03-28 24.95 24.95 24.90 24.90 0.0M
2022-03-25 24.92 25.00 24.92 24.95 0.0M
2022-03-24 25.01 25.01 25.00 25.00 0.0M
2022-03-23 24.95 25.11 24.90 25.11 0.0M
2022-03-22 25.01 25.01 25.01 25.01 0.0M
2022-03-21 24.97 25.00 24.96 24.96 0.0M
2022-03-18 24.91 25.25 24.91 25.25 0.0M
2022-03-17 24.91 25.10 24.91 25.00 0.0M
2022-03-16 24.95 24.95 24.91 24.91 0.0M
2022-03-15 24.92 25.00 24.90 24.90 0.0M
2022-03-14 25.31 25.31 25.06 25.15 0.0M
2022-03-11 25.45 25.45 25.36 25.36 0.0M
2022-03-10 25.50 25.50 25.41 25.41 0.0M
2022-03-09 25.44 25.46 25.44 25.45 0.0M
2022-03-08 25.65 25.65 25.62 25.62 0.0M
2022-03-07 25.85 25.90 25.65 25.65 0.0M
2022-03-04 25.70 25.84 25.64 25.64 0.0M
2022-03-03 25.60 25.67 25.60 25.67 0.0M
2022-03-02 25.60 25.60 25.38 25.45 0.0M
2022-03-01 25.42 25.73 25.42 25.73 0.0M
2022-02-28 25.60 25.60 25.60 25.60 0.0M
2022-02-25 25.45 25.68 25.43 25.68 0.0M
2022-02-24 26.00 26.00 25.75 25.75 0.0M
2022-02-23 25.75 25.75 25.75 25.75 0.0M
2022-02-22 25.90 26.14 25.75 25.75 0.0M
2022-02-18 25.90 25.90 25.90 25.90 0.0M
2022-02-17 25.92 26.00 25.92 26.00 0.0M
2022-02-16 25.84 26.00 25.84 25.95 0.0M
2022-02-15 25.98 25.98 25.95 25.95 0.0M
2022-02-14 26.15 26.15 26.00 26.00 0.0M
2022-02-11 26.23 26.23 26.01 26.15 0.0M
2022-02-10 26.23 26.23 26.23 26.23 0.0M
2022-02-09 26.07 26.24 26.07 26.23 0.0M
2022-02-08 26.20 26.20 26.20 26.20 0.0M
2022-02-07 26.19 26.19 26.19 26.19 0.0M
2022-02-03 26.35 26.35 26.35 26.35 0.0M
2022-02-02 26.56 26.56 26.05 26.15 0.0M
2022-01-31 26.74 26.74 26.74 26.74 0.0M
2022-01-28 26.45 26.80 26.45 26.75 0.0M
2022-01-27 26.50 26.50 26.46 26.46 0.0M
2022-01-26 26.46 26.46 26.46 26.46 0.0M
2022-01-25 26.57 26.57 26.45 26.45 0.0M
2022-01-24 26.59 26.59 26.57 26.57 0.0M
2022-01-21 26.61 26.61 26.59 26.59 0.0M
2022-01-20 26.60 26.60 26.57 26.57 0.0M
2022-01-19 26.65 26.65 26.60 26.60 0.0M
2022-01-18 26.57 26.57 26.57 26.57 0.0M
2022-01-17 26.78 26.78 26.61 26.61 0.0M
2022-01-14 26.48 26.52 26.48 26.52 0.0M
2022-01-13 26.46 26.57 26.45 26.57 0.0M
2022-01-12 26.45 26.45 26.45 26.45 0.0M
2022-01-11 26.40 26.59 26.40 26.59 0.0M
2022-01-10 26.36 26.36 26.35 26.35 0.0M
2022-01-07 26.45 26.46 26.45 26.45 0.0M
2022-01-06 26.80 26.83 26.80 26.83 0.0M
2022-01-05 26.95 26.95 26.80 26.80 0.0M
2022-01-04 27.04 27.05 26.81 26.81 0.0M