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
2023-12-29 18.82 19.04 18.81 19.04 0.0M
2023-12-28 18.92 18.92 18.88 18.89 0.0M
2023-12-27 18.77 18.96 18.76 18.85 0.0M
2023-12-22 18.75 18.75 18.70 18.75 0.0M
2023-12-21 18.74 18.90 18.70 18.78 0.0M
2023-12-20 18.80 18.80 18.68 18.80 0.0M
2023-12-19 18.86 18.86 18.66 18.70 0.0M
2023-12-18 18.83 18.83 18.67 18.70 0.0M
2023-12-15 18.72 18.87 18.64 18.64 0.0M
2023-12-14 18.41 18.93 18.41 18.91 0.0M
2023-12-13 18.30 18.50 18.30 18.50 0.0M
2023-12-12 18.26 18.46 18.26 18.45 0.0M
2023-12-11 18.60 18.60 18.49 18.50 0.0M
2023-12-08 18.74 18.76 18.54 18.56 0.0M
2023-12-07 18.75 18.75 18.75 18.75 0.0M
2023-12-06 18.84 18.84 18.84 18.84 0.0M
2023-12-04 18.88 18.89 18.76 18.81 0.0M
2023-12-01 18.65 18.85 18.60 18.85 0.0M
2023-11-29 18.76 18.76 18.71 18.71 0.0M
2023-11-28 18.80 18.80 18.80 18.80 0.0M
2023-11-27 18.81 19.10 18.81 18.90 0.0M
2023-11-24 18.94 18.94 18.92 18.94 0.0M
2023-11-23 18.88 18.90 18.88 18.90 0.0M
2023-11-22 18.60 18.83 18.60 18.83 0.0M
2023-11-21 18.53 18.53 18.52 18.52 0.0M
2023-11-20 18.75 18.75 18.49 18.52 0.0M
2023-11-17 18.60 18.60 18.60 18.60 0.0M
2023-11-16 18.60 18.60 18.57 18.57 0.0M
2023-11-15 18.50 18.55 18.50 18.55 0.0M
2023-11-14 18.05 18.53 18.05 18.53 0.0M
2023-11-13 18.16 18.16 18.16 18.16 0.0M
2023-11-10 18.29 18.29 18.20 18.20 0.0M
2023-11-09 18.56 18.57 18.35 18.35 0.0M
2023-11-07 18.54 18.55 18.50 18.50 0.0M
2023-11-06 18.82 18.90 18.64 18.64 0.0M
2023-11-03 18.39 18.75 18.39 18.75 0.0M
2023-11-02 18.10 18.20 18.10 18.15 0.0M
2023-11-01 17.55 17.75 17.55 17.74 0.0M
2023-10-31 17.35 17.36 17.35 17.36 0.0M
2023-10-30 17.28 17.33 17.20 17.20 0.0M
2023-10-26 17.41 17.41 17.30 17.31 0.0M
2023-10-25 17.47 17.55 17.43 17.45 0.0M
2023-10-24 17.51 17.55 17.39 17.41 0.0M
2023-10-23 17.61 17.61 17.57 17.57 0.0M
2023-10-20 17.80 17.80 17.75 17.75 0.0M
2023-10-19 17.84 17.84 17.76 17.76 0.0M
2023-10-18 18.05 18.05 17.94 17.94 0.0M
2023-10-16 18.05 18.05 18.03 18.03 0.0M
2023-10-13 18.15 18.20 18.15 18.20 0.0M
2023-10-12 15.99 18.00 18.00 18.00 0.0M
2023-10-11 18.10 18.10 18.00 18.00 0.0M
2023-10-10 17.99 18.01 17.99 18.01 0.0M
2023-10-06 18.20 18.20 18.01 18.01 0.0M
2023-10-05 18.41 18.41 18.41 18.41 0.0M
2023-10-03 18.73 18.73 18.69 18.69 0.0M
2023-09-29 18.58 18.58 18.58 18.58 0.0M
2023-09-28 18.60 18.60 18.55 18.55 0.0M
2023-09-27 18.63 18.63 18.50 18.51 0.0M
2023-09-26 18.63 18.70 18.63 18.70 0.0M
2023-09-25 18.63 18.63 18.63 18.63 0.0M
2023-09-22 18.66 18.66 18.60 18.60 0.0M
2023-09-21 18.69 18.69 18.68 18.68 0.0M
2023-09-20 18.69 18.69 18.69 18.69 0.0M
2023-09-19 18.80 18.80 18.63 18.63 0.0M
2023-09-18 18.66 18.67 18.62 18.67 0.0M
2023-09-15 18.65 18.65 18.65 18.65 0.0M
2023-09-14 18.61 18.61 18.60 18.60 0.0M
2023-09-13 18.55 18.57 18.55 18.55 0.0M
2023-09-12 18.52 18.52 18.51 18.52 0.0M
2023-09-11 18.70 18.70 18.69 18.70 0.0M
2023-09-08 18.73 18.74 18.73 18.74 0.0M
2023-09-07 18.80 18.80 18.80 18.80 0.0M
2023-09-05 18.86 18.86 18.86 18.86 0.0M
2023-09-01 18.48 18.75 18.48 18.75 0.0M
2023-08-31 18.25 18.40 18.20 18.37 0.0M
2023-08-30 18.24 18.29 18.20 18.29 0.0M
2023-08-29 18.27 18.42 18.27 18.42 0.0M
2023-08-28 18.11 18.16 18.11 18.15 0.0M
2023-08-25 18.14 18.14 18.06 18.11 0.0M
2023-08-24 18.27 18.27 18.27 18.27 0.0M
2023-08-22 18.32 18.32 18.24 18.25 0.0M
2023-08-21 18.48 18.48 18.41 18.43 0.0M
2023-08-18 18.50 18.50 18.47 18.48 0.0M
2023-08-17 18.68 18.68 18.50 18.50 0.0M
2023-08-15 18.80 19.07 18.79 19.07 0.0M
2023-08-08 18.93 18.96 18.93 18.96 0.0M
2023-08-04 18.84 18.84 18.83 18.83 0.0M
2023-08-03 18.86 18.90 18.80 18.90 0.0M
2023-08-02 18.90 18.90 18.90 18.90 0.0M
2023-08-01 18.98 18.98 18.87 18.88 0.0M
2023-07-31 18.97 19.09 18.90 19.09 0.0M
2023-07-28 18.90 19.00 18.90 18.96 0.0M
2023-07-27 18.77 18.86 18.77 18.86 0.0M
2023-07-26 18.73 18.82 18.73 18.82 0.0M
2023-07-24 18.78 19.00 18.78 19.00 0.0M
2023-07-21 18.62 18.68 18.58 18.64 0.3M
2023-07-20 18.54 18.63 18.54 18.58 0.0M
2023-07-19 18.53 18.60 18.53 18.55 0.0M
2023-07-18 18.54 18.58 18.50 18.55 0.0M
2023-07-17 18.77 18.77 18.51 18.57 0.0M
2023-07-14 18.65 18.70 18.64 18.64 0.0M
2023-07-13 18.63 18.70 18.63 18.63 0.0M
2023-07-12 18.67 18.76 18.62 18.62 0.0M
2023-07-11 18.71 18.74 18.62 18.64 0.0M
2023-07-10 18.95 18.95 18.72 18.73 0.0M
2023-07-07 19.05 19.05 18.88 18.88 0.0M
2023-07-06 19.17 19.17 19.17 19.17 0.0M
2023-07-05 19.25 19.28 19.12 19.28 0.0M
2023-06-30 19.19 19.19 19.19 19.19 0.0M
2023-06-29 19.09 19.09 18.95 18.95 0.0M
2023-06-28 19.06 19.10 19.00 19.10 0.0M
2023-06-27 19.22 19.22 19.19 19.19 0.0M
2023-06-26 19.24 19.24 19.24 19.24 0.0M
2023-06-23 19.26 19.57 19.23 19.57 0.0M
2023-06-22 19.62 19.65 19.40 19.42 0.0M
2023-06-21 19.47 19.47 19.47 19.47 0.0M
2023-06-20 19.55 19.56 19.55 19.55 0.0M
2023-06-19 19.49 19.51 19.49 19.51 0.0M
2023-06-16 19.75 19.75 19.62 19.62 0.0M
2023-06-14 19.80 19.81 19.65 19.81 0.0M
2023-06-13 19.68 19.91 19.68 19.91 0.0M
2023-06-12 19.98 19.98 19.97 19.97 0.0M
2023-06-08 19.89 19.89 19.88 19.88 0.0M
2023-06-07 19.91 19.91 19.91 19.91 0.0M
2023-06-06 19.97 19.97 19.97 19.97 0.0M
2023-06-05 20.01 20.01 20.01 20.01 0.0M
2023-06-02 20.10 20.10 20.10 20.10 0.0M
2023-06-01 19.75 19.95 19.75 19.95 0.0M
2023-05-31 19.73 19.80 19.72 19.80 0.0M
2023-05-30 19.72 19.72 19.72 19.72 0.0M
2023-05-29 19.71 19.80 19.71 19.78 0.0M
2023-05-26 20.00 20.00 19.54 19.91 0.0M
2023-05-25 20.06 20.06 20.01 20.01 0.0M
2023-05-24 20.30 20.30 20.30 20.30 0.0M
2023-05-23 20.52 20.52 20.52 20.52 0.0M
2023-05-18 20.74 20.74 20.52 20.52 0.0M
2023-05-17 20.60 20.60 20.58 20.59 0.0M
2023-05-16 20.54 20.54 20.54 20.54 0.0M
2023-05-15 20.55 20.55 20.55 20.55 0.0M
2023-05-08 20.73 20.73 20.73 20.73 0.0M
2023-05-04 20.73 20.73 20.73 20.73 0.0M
2023-05-03 21.00 21.00 20.82 20.82 0.0M
2023-05-02 20.94 21.00 20.94 20.94 0.0M
2023-04-24 21.18 21.18 21.18 21.18 0.0M
2023-04-21 21.20 21.20 21.00 21.19 0.0M
2023-04-20 21.20 21.20 21.20 21.20 0.0M
2023-04-14 20.95 21.08 20.95 21.08 0.0M
2023-04-13 20.89 20.89 20.79 20.79 0.0M
2023-04-12 20.75 20.85 20.71 20.71 0.0M
2023-04-11 21.10 21.10 20.81 20.81 0.0M
2023-04-04 21.33 21.33 21.33 21.33 0.0M
2023-04-03 21.25 21.25 21.25 21.25 0.0M
2023-03-31 21.24 21.25 21.23 21.25 0.0M
2023-03-24 21.00 21.00 21.00 21.00 0.0M
2023-03-23 21.17 21.18 21.17 21.18 0.0M
2023-03-20 20.75 20.75 20.74 20.75 0.0M
2023-03-17 20.37 20.75 20.37 20.75 0.0M
2023-03-16 20.59 20.59 20.59 20.59 0.0M
2023-03-15 20.59 20.59 20.59 20.59 0.0M
2023-03-14 20.59 20.59 20.43 20.43 0.0M
2023-03-13 20.55 20.55 20.46 20.46 0.0M
2023-03-10 20.60 20.69 20.55 20.55 0.0M
2023-03-09 20.46 20.60 20.46 20.60 0.0M
2023-03-08 20.51 20.60 20.50 20.51 0.0M
2023-03-07 20.58 20.60 20.42 20.59 0.0M
2023-03-06 20.65 20.65 20.65 20.65 0.0M
2023-03-03 20.52 20.61 20.50 20.61 0.0M
2023-03-02 20.73 20.73 20.64 20.64 0.0M
2023-03-01 20.49 20.77 20.49 20.61 0.0M
2023-02-28 20.91 20.91 20.75 20.80 0.0M
2023-02-27 20.89 21.09 20.76 21.00 0.0M
2023-02-24 20.99 20.99 20.90 20.90 0.0M
2023-02-22 21.14 21.14 21.10 21.10 0.0M
2023-02-21 21.33 21.33 21.09 21.09 0.0M
2023-02-16 21.75 21.76 21.75 21.75 0.0M
2023-02-15 21.75 21.79 21.75 21.75 0.0M
2023-02-14 21.75 21.76 21.74 21.75 0.0M
2023-02-13 21.58 21.59 21.58 21.59 0.0M
2023-02-10 21.65 21.65 21.65 21.65 0.0M
2023-02-08 21.51 21.51 21.51 21.51 0.0M
2023-02-07 21.63 21.63 21.57 21.58 0.0M
2023-02-06 21.80 21.80 21.80 21.80 0.0M
2023-01-27 21.94 22.02 21.94 21.99 0.0M
2023-01-26 21.61 21.68 21.59 21.68 0.0M
2023-01-25 21.80 21.84 21.69 21.69 0.0M
2023-01-24 21.80 21.80 21.66 21.80 0.0M
2023-01-23 21.66 21.80 21.66 21.80 0.0M
2023-01-20 21.65 21.70 21.64 21.64 0.0M
2023-01-19 21.58 21.78 21.58 21.63 0.0M
2023-01-18 21.60 21.60 21.35 21.60 0.0M
2023-01-17 21.40 21.40 21.35 21.35 0.0M
2023-01-13 21.01 21.21 21.00 21.11 0.0M
2023-01-12 20.87 21.05 20.87 20.97 0.0M
2023-01-11 20.76 20.86 20.76 20.86 0.0M
2023-01-10 20.80 20.80 20.75 20.75 0.0M
2023-01-09 20.46 20.46 20.42 20.42 0.0M
2023-01-04 20.26 20.38 20.26 20.38 0.0M
2023-01-03 19.94 20.01 19.94 20.01 0.0M