Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pwr Fnl Corp 4.40 Non Cumul Pref Ser P (TSX: PWF-PR-P )

14.80 +0.05 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.560 9.560 9.560 0 -0.15(-1.54%)
May 27, 2020 9.710 9.710 9.710 0 +0.51(+5.54%)
May 26, 2020 9.520 9.520 9.200 9.200 372 +0.11(+1.21%)
May 25, 2020 9.360 9.360 9.090 9.090 700 -0.42(-4.42%)
May 20, 2020 9.510 9.510 9.510 0 +0.11(+1.17%)
May 19, 2020 9.450 9.450 9.400 9.400 3,900 +0.40(+4.44%)
May 15, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
May 14, 2020 9.250 9.250 8.960 9.000 2,094 -0.25(-2.70%)
May 13, 2020 9.280 9.300 9.250 9.250 12,689 -0.26(-2.73%)
May 12, 2020 9.510 9.510 9.510 9.510 200 -0.14(-1.45%)
May 11, 2020 9.600 9.650 9.500 9.650 4,990 -0.17(-1.73%)
May 08, 2020 9.980 9.980 9.640 9.820 1,327 -0.14(-1.41%)
May 07, 2020 10.15 10.15 9.880 9.960 6,258 +0.06(+0.61%)
May 06, 2020 10.09 10.10 9.900 9.900 4,056 -0.25(-2.46%)
May 05, 2020 10.32 10.32 9.700 10.15 15,100 -0.08(-0.78%)
May 01, 2020 10.23 10.23 10.23 0 -0.45(-4.21%)
Apr 30, 2020 10.00 10.68 10.00 10.68 13,455 +0.68(+6.80%)
Apr 29, 2020 9.080 10.01 9.080 10.00 15,000 +0.65(+6.95%)
Apr 28, 2020 9.400 9.400 9.200 9.350 2,200 +0.24(+2.63%)
Apr 27, 2020 9.150 9.200 9.110 9.110 49,200 +0.07(+0.77%)
Apr 24, 2020 9.040 9.040 9.040 9.040 400 +0.01(+0.11%)
Apr 22, 2020 9.150 9.150 9.030 9.030 2,100 -0.07(-0.77%)
Apr 21, 2020 9.100 9.100 9.100 9.100 700 -0.30(-3.19%)
Apr 20, 2020 9.570 9.570 9.060 9.400 5,953 -0.45(-4.57%)
Apr 17, 2020 9.000 9.850 9.000 9.850 6,147 +0.84(+9.32%)
Apr 16, 2020 8.950 9.250 8.920 9.010 2,775 -0.46(-4.86%)
Apr 15, 2020 9.250 9.550 9.250 9.470 3,927 -0.02(-0.21%)
Apr 14, 2020 9.490 9.490 9.490 9.490 100 +0.02(+0.21%)
Apr 13, 2020 9.520 9.520 9.450 9.470 1,400 -0.34(-3.47%)
Apr 09, 2020 9.810 9.810 9.810 0 +0.16(+1.66%)
Apr 08, 2020 10.05 10.05 9.650 9.650 7,159 +0.07(+0.73%)
Apr 07, 2020 9.350 9.910 9.350 9.580 9,037 +0.02(+0.21%)
Apr 06, 2020 9.500 9.750 9.500 9.560 6,100 +0.06(+0.63%)
Apr 03, 2020 9.500 9.500 9.500 9.500 200 -0.03(-0.31%)
Apr 02, 2020 8.330 9.700 8.330 9.530 2,044 +0.03(+0.32%)
Apr 01, 2020 9.500 9.500 9.500 9.500 51,616 +0.06(+0.64%)
Mar 31, 2020 9.440 9.440 9.440 9.440 593 +0.04(+0.43%)
Mar 30, 2020 9.400 9.400 9.400 9.400 1,248 +1.04(+12.44%)
Mar 27, 2020 9.000 9.000 8.250 8.360 35,400 -0.89(-9.62%)
Mar 26, 2020 9.500 9.810 9.240 9.250 10,449 -0.25(-2.63%)
Mar 25, 2020 8.000 9.500 7.440 9.500 28,200 +1.76(+22.74%)
Mar 24, 2020 7.760 7.760 7.450 7.740 8,900 +0.04(+0.52%)
Mar 23, 2020 7.640 8.000 7.200 7.700 6,100 -0.95(-10.98%)
Mar 20, 2020 9.630 9.710 8.350 8.650 11,200 +0.10(+1.17%)
Mar 19, 2020 7.580 8.550 7.580 8.550 10,150 +0.22(+2.64%)
Mar 18, 2020 8.500 8.750 8.330 8.330 2,270 -0.59(-6.61%)
Mar 17, 2020 8.020 8.920 8.020 8.920 6,900 +0.65(+7.86%)
Mar 16, 2020 9.590 9.590 8.270 8.270 2,200 -1.23(-12.95%)
Mar 13, 2020 9.460 9.800 9.290 9.500 19,600 +0.20(+2.15%)
Mar 12, 2020 9.480 9.480 9.250 9.300 6,100 -0.97(-9.44%)
Mar 11, 2020 10.75 10.75 9.990 10.27 4,166 -0.88(-7.89%)
Mar 10, 2020 10.24 11.15 10.13 11.15 27,800 +1.00(+9.85%)
Mar 09, 2020 11.60 11.60 10.13 10.15 7,800 -1.82(-15.20%)
Mar 06, 2020 12.00 12.00 11.80 11.97 4,900 -0.14(-1.16%)
Mar 05, 2020 12.15 12.15 12.08 12.11 68,800 -0.09(-0.74%)
Mar 04, 2020 12.21 12.21 11.85 12.20 32,600 -0.35(-2.79%)
Mar 03, 2020 12.18 12.64 12.18 12.55 30,000 -0.05(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.