The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

PowerSh Buyback Achiev E.T.F.

  • PKW
  • NYSE
  • Latest 46.00
  • Currency US$
  • Change 0.17
  • Percent Change 0.371 %
  • Volume 140,582
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.00 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 46.00 45.80 45.96 46.00 140,582
Aug 28 45.88 45.62 45.73 45.83 250,296
Aug 27 45.96 45.80 45.87 45.85 275,365
Aug 26 45.96 45.81 45.85 45.88 252,649
Aug 25 45.88 45.73 45.80 45.80 339,936
Aug 22 45.69 45.48 45.60 45.58 315,958
Aug 21 45.69 45.52 45.62 45.62 321,643
Aug 20 45.64 45.26 45.30 45.58 208,766
Aug 19 45.43 45.17 45.25 45.39 279,775
Aug 18 45.07 44.87 44.94 45.05 182,282
Aug 15 44.88 44.37 44.87 44.69 221,205
Aug 14 44.73 44.51 44.57 44.71 234,218
Aug 13 44.57 44.32 44.41 44.49 219,104
Aug 12 44.47 44.18 44.33 44.29 825,647
Aug 11 44.56 44.35 44.41 44.40 856,316
Aug 8 44.27 43.75 43.78 44.25 394,935
Aug 7 44.25 43.57 44.17 43.68 403,775
Aug 6 44.21 43.77 43.83 43.99 317,211
Aug 5 44.37 43.81 44.20 43.98 321,518
Aug 4 44.44 44.01 44.11 44.34 144,626
Aug 1 44.40 43.84 44.11 44.07 288,184
Jul 31 44.81 44.17 44.69 44.17 416,740
Jul 30 45.02 44.73 44.93 44.93 316,137
Jul 29 45.26 44.79 45.18 44.80 616,136
Jul 28 45.05 44.75 45.05 44.93 281,466
Jul 25 45.12 44.93 45.04 45.02 355,644
Jul 24 45.23 45.06 45.11 45.11 242,266
Jul 23 45.13 44.93 45.07 45.09 158,939
Jul 22 45.10 44.93 44.94 45.05 226,324
Jul 21 44.89 44.67 44.82 44.73 178,997
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.