Power Financial (PWF_pz)

PWF_pz
🏛️ Canadá →
23.17
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 21.57 21.57 21.57 21.57 0.0M
2024-12-30 21.36 21.36 21.36 21.36 0.0M
2024-12-27 21.34 21.35 21.34 21.35 0.0M
2024-12-24 21.41 21.41 21.36 21.36 0.0M
2024-12-23 21.25 21.36 21.23 21.31 0.0M
2024-12-19 21.45 21.50 21.44 21.44 0.0M
2024-12-18 21.68 21.68 21.44 21.44 0.1M
2024-12-17 21.65 21.86 21.65 21.70 0.0M
2024-12-16 21.67 22.00 21.67 21.84 0.0M
2024-12-13 21.60 21.65 21.45 21.45 0.0M
2024-12-12 21.63 21.65 21.50 21.60 0.0M
2024-12-11 21.35 21.39 21.24 21.39 0.0M
2024-12-10 21.00 21.38 21.00 21.35 0.0M
2024-12-09 20.90 21.09 20.90 21.00 0.0M
2024-12-06 20.93 20.93 20.83 20.86 0.0M
2024-12-04 20.72 20.88 20.72 20.88 0.0M
2024-12-03 20.95 20.95 20.85 20.85 0.0M
2024-12-02 21.00 21.00 20.85 20.85 0.0M
2024-11-29 20.92 21.03 20.91 21.03 0.0M
2024-11-28 20.85 20.98 20.85 20.98 0.0M
2024-11-27 20.85 20.85 20.85 20.85 0.0M
2024-11-26 20.76 20.76 20.73 20.73 0.0M
2024-11-25 20.75 20.88 20.75 20.88 0.0M
2024-11-22 20.70 20.77 20.70 20.76 0.0M
2024-11-21 20.72 20.72 20.62 20.62 0.0M
2024-11-19 20.75 20.75 20.71 20.71 0.0M
2024-11-18 20.76 20.93 20.70 20.77 0.0M
2024-11-15 20.85 20.85 20.85 20.85 0.0M
2024-11-14 20.80 20.80 20.80 20.80 0.0M
2024-11-13 20.76 20.81 20.75 20.81 0.0M
2024-11-12 20.77 20.85 20.76 20.85 0.0M
2024-11-07 20.72 20.72 20.66 20.69 0.0M
2024-11-06 20.93 20.93 20.90 20.90 0.0M
2024-11-05 21.13 21.20 21.13 21.13 0.0M
2024-11-01 21.30 21.31 21.30 21.31 0.0M
2024-10-31 21.15 21.15 21.15 21.15 0.0M
2024-10-30 21.37 21.37 21.37 21.37 0.0M
2024-10-29 21.27 21.27 21.25 21.25 0.0M
2024-10-28 21.26 21.26 21.26 21.26 0.0M
2024-10-25 21.34 21.34 21.34 21.34 0.0M
2024-10-24 21.50 21.50 21.35 21.41 0.0M
2024-10-23 21.51 21.60 21.51 21.60 0.0M
2024-10-22 21.61 21.69 21.58 21.58 0.0M
2024-10-21 21.74 21.74 21.66 21.73 0.0M
2024-10-18 21.73 21.74 21.73 21.74 0.0M
2024-10-17 21.64 21.64 21.64 21.64 0.0M
2024-10-16 21.55 21.65 21.55 21.65 0.0M
2024-10-15 21.55 21.58 21.55 21.58 0.0M
2024-10-11 21.60 21.60 21.60 21.60 0.0M
2024-10-10 21.71 21.71 21.60 21.61 0.0M
2024-10-07 22.02 22.02 21.81 21.81 0.0M
2024-10-04 22.15 22.15 22.15 22.15 0.0M
2024-10-02 22.19 22.19 22.19 22.19 0.0M
2024-09-30 22.09 22.23 22.09 22.23 0.0M
2024-09-27 21.99 21.99 21.99 21.99 0.0M
2024-09-25 21.86 21.86 21.86 21.86 0.0M
2024-09-24 22.07 22.10 21.86 21.86 0.0M
2024-09-20 21.83 21.83 21.83 21.83 0.0M
2024-09-18 21.81 21.89 21.81 21.89 0.0M
2024-09-17 21.76 21.77 21.75 21.77 0.0M
2024-09-16 21.85 21.85 21.75 21.75 0.0M
2024-09-13 21.75 21.85 21.63 21.85 0.0M
2024-09-12 21.58 21.58 21.58 21.58 0.0M
2024-09-11 21.53 21.53 21.52 21.52 0.0M
2024-09-10 21.38 21.50 21.38 21.50 0.0M
2024-09-09 21.54 21.56 21.53 21.55 0.0M
2024-09-06 21.52 21.60 21.52 21.60 0.0M
2024-09-04 21.60 21.60 21.49 21.50 0.0M
2024-09-03 21.57 21.57 21.57 21.57 0.0M
2024-08-29 21.46 21.50 21.45 21.50 0.0M
2024-08-28 21.51 21.51 21.31 21.43 0.0M
2024-08-27 21.38 21.43 21.38 21.43 0.0M
2024-08-26 21.84 21.84 21.84 21.84 0.0M
2024-08-23 21.30 21.46 21.30 21.46 0.0M
2024-08-22 21.21 21.25 21.20 21.20 0.0M
2024-08-21 21.19 21.20 21.19 21.20 0.0M
2024-08-20 21.19 21.20 21.10 21.19 0.0M
2024-08-15 21.06 21.10 21.04 21.10 0.0M
2024-08-14 21.10 21.20 21.00 21.03 0.0M
2024-08-13 21.20 21.20 21.20 21.20 0.0M
2024-08-07 20.95 21.14 20.95 21.10 0.0M
2024-08-06 20.99 21.00 20.98 21.00 0.0M
2024-08-02 21.26 21.32 21.23 21.24 0.0M
2024-08-01 21.13 21.13 20.74 20.80 0.0M
2024-07-31 21.00 21.00 20.84 20.95 0.0M
2024-07-30 20.99 21.00 20.99 21.00 0.0M
2024-07-29 21.00 21.09 21.00 21.09 0.0M
2024-07-26 20.72 21.11 20.72 20.90 0.0M
2024-07-25 20.50 20.72 20.50 20.72 0.0M
2024-07-22 20.11 20.39 20.11 20.25 0.0M
2024-07-19 20.36 20.37 20.31 20.37 0.3M
2024-07-18 20.37 20.37 20.27 20.33 0.0M
2024-07-17 20.24 20.25 20.24 20.25 0.0M
2024-07-16 20.42 20.42 20.42 20.42 0.0M
2024-07-15 20.47 20.47 20.38 20.38 0.0M
2024-07-12 20.11 20.52 20.11 20.49 0.0M
2024-07-11 20.35 20.50 20.35 20.46 0.0M
2024-07-10 20.29 20.45 20.04 20.30 0.0M
2024-07-09 20.43 20.55 20.43 20.55 0.0M
2024-07-08 20.25 20.47 20.25 20.35 0.1M
2024-07-05 20.18 20.25 20.18 20.25 0.0M
2024-07-04 20.07 20.14 20.07 20.14 0.0M
2024-07-03 20.03 20.03 20.00 20.00 0.0M
2024-07-02 20.01 20.14 20.00 20.14 0.0M
2024-06-28 19.83 19.83 19.83 19.83 0.0M
2024-06-27 20.00 20.00 19.80 19.80 0.0M
2024-06-26 19.94 19.95 19.73 19.73 0.0M
2024-06-25 19.85 19.86 19.85 19.86 0.0M
2024-06-24 19.85 19.85 19.85 19.85 0.0M
2024-06-21 19.70 19.70 19.70 19.70 0.0M
2024-06-20 19.55 19.65 19.55 19.55 0.0M
2024-06-19 19.50 19.50 19.42 19.42 0.0M
2024-06-18 19.61 19.61 19.52 19.52 0.0M
2024-06-17 19.70 19.70 19.60 19.60 0.0M
2024-06-14 19.80 19.89 19.70 19.70 0.0M
2024-06-13 19.90 19.90 19.76 19.76 0.0M
2024-06-12 20.02 20.02 20.02 20.02 0.0M
2024-06-11 19.90 19.90 19.90 19.90 0.0M
2024-06-10 20.00 20.00 19.88 19.88 0.0M
2024-06-06 20.30 20.30 19.95 19.95 0.0M
2024-06-05 20.10 20.11 19.99 19.99 0.0M
2024-06-04 20.15 20.15 20.00 20.00 0.0M
2024-06-03 19.98 20.16 19.98 20.16 0.0M
2024-05-30 20.20 20.20 20.20 20.20 0.0M
2024-05-29 20.20 20.20 20.20 20.20 0.0M
2024-05-28 20.25 20.34 20.25 20.34 0.0M
2024-05-27 20.24 20.25 20.24 20.25 0.0M
2024-05-24 20.04 20.04 20.01 20.01 0.0M
2024-05-22 20.00 20.00 19.95 19.95 0.0M
2024-05-21 20.10 20.10 20.10 20.10 0.0M
2024-05-17 20.09 20.10 20.09 20.10 0.0M
2024-05-16 20.10 20.10 20.10 20.10 0.0M
2024-05-15 20.10 20.10 20.10 20.10 0.1M
2024-05-14 20.09 20.10 20.09 20.10 0.0M
2024-05-09 19.90 20.10 19.90 20.10 0.0M
2024-05-08 20.00 20.00 19.88 19.90 0.0M
2024-05-07 20.00 20.00 20.00 20.00 0.0M
2024-05-06 19.87 19.99 19.87 19.99 0.0M
2024-05-03 19.54 19.84 19.54 19.84 0.0M
2024-05-01 19.07 19.26 19.07 19.26 0.0M
2024-04-30 19.00 19.00 19.00 19.00 0.0M
2024-04-29 18.93 18.93 18.93 18.93 0.1M
2024-04-26 18.95 18.95 18.95 18.95 0.0M
2024-04-24 18.83 18.83 18.83 18.83 0.0M
2024-04-23 18.95 18.95 18.95 18.95 0.0M
2024-04-22 18.95 18.95 18.95 18.95 0.0M
2024-04-19 19.11 19.11 18.99 18.99 0.0M
2024-04-18 19.12 19.19 19.12 19.19 0.0M
2024-04-17 19.17 19.40 19.14 19.15 0.0M
2024-04-16 19.05 19.18 19.05 19.17 0.0M
2024-04-15 19.25 19.25 19.12 19.17 0.0M
2024-04-12 19.41 19.41 19.26 19.29 0.0M
2024-04-09 19.65 19.65 19.64 19.65 0.0M
2024-04-08 19.65 19.65 19.65 19.65 0.0M
2024-04-05 19.90 19.90 19.90 19.90 0.0M
2024-04-04 19.93 19.94 19.93 19.94 0.0M
2024-04-03 19.84 19.84 19.70 19.79 0.0M
2024-04-02 19.71 19.84 19.71 19.84 0.0M
2024-04-01 19.73 19.73 19.67 19.67 0.0M
2024-03-28 19.66 19.66 19.66 19.66 0.0M
2024-03-27 19.78 19.91 19.78 19.90 0.0M
2024-03-26 19.70 19.74 19.65 19.71 0.0M
2024-03-25 19.71 19.71 19.71 19.71 0.0M
2024-03-22 19.80 19.81 19.80 19.80 0.0M
2024-03-21 19.75 19.83 19.75 19.81 0.0M
2024-03-20 19.65 19.65 19.59 19.64 0.0M
2024-03-19 19.65 19.65 19.65 19.65 0.0M
2024-03-15 19.50 19.50 19.50 19.50 0.0M
2024-03-14 19.74 19.75 19.39 19.40 0.0M
2024-03-12 19.75 19.75 19.75 19.75 0.0M
2024-03-07 19.50 19.59 19.50 19.59 0.0M
2024-03-06 19.28 19.28 19.28 19.28 0.0M
2024-03-05 19.34 19.35 19.34 19.35 0.0M
2024-03-04 19.37 19.37 19.36 19.36 0.0M
2024-03-01 19.33 19.37 19.33 19.34 0.0M
2024-02-29 19.34 19.36 19.34 19.35 0.0M
2024-02-27 19.27 19.27 19.24 19.27 0.0M
2024-02-26 19.49 19.49 19.27 19.31 0.0M
2024-02-22 19.35 19.35 19.34 19.35 0.0M
2024-02-20 19.31 19.50 19.31 19.40 0.0M
2024-02-16 19.51 19.51 19.50 19.50 0.0M
2024-02-15 19.89 19.89 19.45 19.46 0.0M
2024-02-14 19.23 19.36 19.23 19.36 0.0M
2024-02-13 19.19 19.19 19.19 19.19 0.0M
2024-02-12 19.23 19.23 19.17 19.17 0.0M
2024-02-08 19.65 19.65 19.40 19.40 0.0M
2024-02-07 19.70 19.70 19.70 19.70 0.0M
2024-02-02 19.80 19.80 19.68 19.68 0.0M
2024-02-01 19.75 19.75 19.66 19.68 0.0M
2024-01-31 19.76 19.76 19.76 19.76 0.0M
2024-01-30 19.64 19.66 19.60 19.66 0.0M
2024-01-29 19.56 19.56 19.56 19.56 0.0M
2024-01-25 19.57 19.57 19.57 19.57 0.0M
2024-01-24 19.57 19.57 19.56 19.56 0.0M
2024-01-23 19.56 19.62 19.56 19.61 0.0M
2024-01-22 19.58 19.59 19.55 19.59 0.0M
2024-01-19 19.72 19.72 19.59 19.59 0.0M
2024-01-18 19.69 19.70 19.69 19.70 0.0M
2024-01-17 19.64 19.70 19.61 19.70 0.0M
2024-01-16 20.03 20.03 19.68 19.80 0.0M
2024-01-12 19.59 19.60 19.59 19.60 0.0M
2024-01-11 19.66 19.80 19.66 19.80 0.0M
2024-01-10 19.66 19.66 19.66 19.66 0.0M
2024-01-05 19.71 19.90 19.71 19.90 0.0M
2024-01-03 19.42 19.69 19.42 19.59 0.0M
2024-01-02 19.10 19.20 19.10 19.20 0.0M