Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Financial Corporation (TSX: PWF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2008 23.82 23.97 23.60 23.90 305,891 +0.05(+0.21%)
Dec 30, 2008 22.47 23.85 22.47 23.85 378,753 +1.38(+6.14%)
Dec 29, 2008 21.39 22.80 20.75 22.47 693,113 +0.84(+3.88%)
Dec 24, 2008 21.25 21.74 20.50 21.63 1,545,413 +0.44(+2.08%)
Dec 23, 2008 21.09 21.23 20.50 21.19 1,482,669 +0.54(+2.62%)
Dec 22, 2008 21.76 22.14 20.33 20.65 1,116,443 -1.54(-6.94%)
Dec 19, 2008 21.83 22.25 21.57 22.19 1,377,414 +0.24(+1.09%)
Dec 18, 2008 21.70 22.10 21.37 21.95 1,595,679 +0.30(+1.39%)
Dec 17, 2008 21.85 21.90 21.45 21.65 22,424 -0.20(-0.92%)
Dec 16, 2008 21.20 22.12 21.11 21.85 947,188 +0.15(+0.69%)
Dec 15, 2008 22.56 22.98 21.11 21.70 899,145 -0.75(-3.34%)
Dec 12, 2008 21.25 22.74 21.15 22.45 857,796 +0.58(+2.65%)
Dec 11, 2008 22.59 22.59 21.00 21.87 785,722 -0.43(-1.93%)
Dec 10, 2008 23.26 23.91 21.90 22.30 981,783 -1.54(-6.46%)
Dec 09, 2008 24.44 24.44 22.80 23.84 1,207,532 -0.72(-2.93%)
Dec 08, 2008 22.52 24.73 22.52 24.56 1,063,093 +2.46(+11.13%)
Dec 05, 2008 22.30 22.30 21.50 22.10 1,031,931 -0.20(-0.90%)
Dec 04, 2008 23.50 23.80 22.00 22.30 875,540 -1.05(-4.50%)
Dec 03, 2008 22.50 23.59 22.10 23.35 621,226 +0.49(+2.14%)
Dec 02, 2008 24.00 24.57 22.86 22.86 777,628 -1.61(-6.58%)
Dec 01, 2008 25.25 25.25 22.90 24.47 1,148,923 -1.03(-4.04%)
Nov 28, 2008 22.99 25.50 22.85 25.50 923,012 +2.75(+12.09%)
Nov 27, 2008 22.61 23.89 22.61 22.75 458,090 -0.07(-0.31%)
Nov 26, 2008 22.00 22.95 21.57 22.82 887,909 +0.37(+1.65%)
Nov 25, 2008 23.90 24.19 22.20 22.45 1,121,520 -1.18(-4.99%)
Nov 24, 2008 23.00 24.20 21.70 23.63 1,632,420 +0.39(+1.68%)
Nov 21, 2008 24.40 24.50 21.67 23.24 1,505,742 -1.55(-6.25%)
Nov 20, 2008 26.01 26.60 24.29 24.79 559,034 -1.91(-7.15%)
Nov 19, 2008 27.74 27.99 26.37 26.70 602,044 -1.04(-3.75%)
Nov 18, 2008 29.01 29.21 27.52 27.74 1,135,477 -1.25(-4.31%)
Nov 17, 2008 29.60 29.60 28.52 28.99 275,848 -0.62(-2.09%)
Nov 14, 2008 29.75 30.35 29.16 29.61 578,069 +0.33(+1.13%)
Nov 13, 2008 28.91 29.45 28.30 29.28 357,032 +0.33(+1.14%)
Nov 12, 2008 30.10 30.13 28.75 28.95 577,910 -1.55(-5.08%)
Nov 11, 2008 30.70 30.84 30.11 30.50 585,943 -0.34(-1.10%)
Nov 10, 2008 32.09 32.19 30.66 30.84 258,044 -0.76(-2.41%)
Nov 07, 2008 31.50 32.00 31.05 31.60 244,604 +0.45(+1.44%)
Nov 06, 2008 32.00 32.00 30.56 31.15 390,557 -0.85(-2.66%)
Nov 05, 2008 31.64 32.34 31.34 32.00 1,119,677 +0.35(+1.11%)
Nov 04, 2008 30.86 31.80 30.70 31.65 1,695,579 +0.79(+2.56%)
Nov 03, 2008 30.27 31.26 30.25 30.86 396,776 +0.69(+2.29%)
Oct 31, 2008 30.17 30.48 29.30 30.17 545,652 +0.00(+0.00%)
Oct 30, 2008 29.45 30.25 28.76 30.17 363,172 +0.87(+2.97%)
Oct 29, 2008 29.35 29.74 28.51 29.30 385,316 -0.05(-0.17%)
Oct 28, 2008 28.54 29.50 27.41 29.35 617,899 +2.11(+7.75%)
Oct 27, 2008 29.85 30.18 27.08 27.24 517,447 -2.51(-8.44%)
Oct 24, 2008 28.80 30.33 28.00 29.75 3,792,013 +0.33(+1.12%)
Oct 23, 2008 30.70 31.20 29.00 29.42 432,080 -1.13(-3.70%)
Oct 22, 2008 29.81 31.27 29.81 30.55 764,573 -0.12(-0.39%)
Oct 21, 2008 31.76 31.90 30.61 30.67 329,592 -1.09(-3.43%)
Oct 20, 2008 30.76 31.85 30.17 31.76 551,253 +1.60(+5.31%)
Oct 17, 2008 31.88 32.09 29.84 30.16 1,553,516 -0.65(-2.11%)
Oct 16, 2008 30.16 31.50 29.21 30.81 664,145 -0.38(-1.22%)
Oct 15, 2008 30.90 31.68 30.66 31.19 757,855 +0.55(+1.80%)
Oct 14, 2008 35.99 35.99 29.70 30.64 655,701 +0.94(+3.16%)
Oct 10, 2008 29.25 30.25 27.85 29.70 1,367,274 -0.52(-1.72%)
Oct 09, 2008 30.89 31.63 29.40 30.22 881,737 -0.30(-0.98%)
Oct 08, 2008 29.61 31.38 29.60 30.52 463,101 -0.18(-0.59%)
Oct 07, 2008 31.50 32.99 30.46 30.70 437,140 -1.22(-3.82%)
Oct 06, 2008 31.50 32.26 29.80 31.92 580,211 -0.27(-0.84%)
Oct 03, 2008 33.39 33.81 32.19 32.19 1,167,168 -1.06(-3.19%)
Oct 02, 2008 33.41 33.41 32.46 33.25 3,509,383 -0.25(-0.75%)
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.