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 (%)
Mar 31, 2008 34.30 35.27 34.01 35.11 1,312,931 +0.76(+2.21%)
Mar 28, 2008 34.98 35.00 34.24 34.35 2,790,808 -0.47(-1.35%)
Mar 27, 2008 34.40 34.82 34.09 34.82 1,049,110 +0.55(+1.60%)
Mar 26, 2008 34.25 34.50 33.54 34.27 1,704,076 +0.16(+0.47%)
Mar 25, 2008 33.87 34.45 33.78 34.11 2,514,209 +0.60(+1.79%)
Mar 24, 2008 33.10 34.24 33.05 33.51 746,752 +0.83(+2.54%)
Mar 21, 2008 32.33 32.98 32.18 32.68 1,080,561 +0.00(+0.00%)
Mar 20, 2008 32.33 32.98 32.18 32.68 1,080,561 +0.61(+1.90%)
Mar 19, 2008 32.25 33.25 32.00 32.07 800,075 -0.03(-0.09%)
Mar 18, 2008 31.52 32.25 31.09 32.10 634,574 +0.77(+2.46%)
Mar 17, 2008 31.49 31.61 30.74 31.33 793,013 -0.75(-2.34%)
Mar 14, 2008 33.18 33.18 31.51 32.08 1,058,759 -0.91(-2.76%)
Mar 13, 2008 32.91 33.22 32.34 32.99 1,071,455 -0.51(-1.52%)
Mar 12, 2008 32.31 33.50 32.06 33.50 907,262 +1.13(+3.49%)
Mar 11, 2008 32.86 33.41 32.25 32.37 1,608,846 +0.06(+0.19%)
Mar 10, 2008 32.37 32.73 32.16 32.31 635,829 -0.19(-0.58%)
Mar 07, 2008 32.31 33.02 32.16 32.50 926,887 -0.32(-0.98%)
Mar 06, 2008 34.08 34.08 32.42 32.82 1,460,450 -1.03(-3.04%)
Mar 05, 2008 33.82 33.92 33.36 33.85 1,128,234 +0.03(+0.09%)
Mar 04, 2008 33.50 33.95 33.00 33.82 1,669,053 -0.22(-0.65%)
Mar 03, 2008 35.27 35.75 33.73 34.04 1,942,294 -1.95(-5.42%)
Feb 29, 2008 36.08 36.08 35.67 35.99 544,633 -0.10(-0.28%)
Feb 28, 2008 36.22 36.50 35.80 36.09 483,937 -0.13(-0.36%)
Feb 27, 2008 36.42 36.42 35.91 36.22 677,186 -0.20(-0.55%)
Feb 26, 2008 35.90 36.47 35.90 36.42 521,642 +0.55(+1.53%)
Feb 25, 2008 35.74 35.99 35.60 35.87 409,709 +0.18(+0.50%)
Feb 22, 2008 35.64 35.74 35.45 35.69 318,664 +0.29(+0.82%)
Feb 21, 2008 35.77 35.77 35.26 35.40 456,497 -0.13(-0.37%)
Feb 20, 2008 35.44 35.53 35.10 35.53 354,580 +0.04(+0.11%)
Feb 19, 2008 35.70 35.76 35.13 35.49 410,011 -0.09(-0.25%)
Feb 18, 2008 35.58 35.58 35.58 35.58 0 +0.00(+0.00%)
Feb 15, 2008 35.75 36.05 35.51 35.58 592,984 -0.10(-0.28%)
Feb 14, 2008 36.20 36.20 35.68 35.68 511,938 -0.32(-0.89%)
Feb 13, 2008 35.86 36.00 35.48 36.00 445,590 +0.42(+1.18%)
Feb 12, 2008 35.78 35.92 35.44 35.58 460,370 +0.03(+0.08%)
Feb 11, 2008 36.09 36.11 35.43 35.55 584,830 -0.45(-1.25%)
Feb 08, 2008 36.09 36.19 35.48 36.00 474,948 +0.03(+0.08%)
Feb 07, 2008 35.25 36.07 35.24 35.97 410,350 +0.53(+1.50%)
Feb 06, 2008 36.50 36.50 35.16 35.44 514,390 -0.75(-2.07%)
Feb 05, 2008 36.50 36.86 36.11 36.19 382,484 -0.76(-2.06%)
Feb 04, 2008 37.50 37.54 36.62 36.95 391,474 -0.17(-0.46%)
Feb 01, 2008 36.58 37.39 36.37 37.12 793,797 +0.57(+1.56%)
Jan 31, 2008 37.13 37.13 36.19 36.55 2,262,966 -0.69(-1.85%)
Jan 30, 2008 37.89 37.89 36.36 37.24 849,307 -0.41(-1.09%)
Jan 29, 2008 38.35 38.35 37.57 37.65 371,264 -0.46(-1.21%)
Jan 28, 2008 38.32 38.32 37.65 38.11 462,160 -0.16(-0.42%)
Jan 25, 2008 38.55 38.60 37.65 38.27 448,560 +0.32(+0.84%)
Jan 24, 2008 38.13 38.13 37.40 37.95 832,311 +0.45(+1.20%)
Jan 23, 2008 36.42 37.50 35.99 37.50 615,847 +1.08(+2.97%)
Jan 22, 2008 35.10 36.99 35.10 36.42 549,132 +0.57(+1.59%)
Jan 21, 2008 36.00 36.25 35.17 35.85 643,061 -1.00(-2.71%)
Jan 18, 2008 37.02 37.45 36.52 36.85 802,991 -0.17(-0.46%)
Jan 17, 2008 37.00 37.42 36.75 37.02 1,149,445 +0.31(+0.84%)
Jan 16, 2008 36.80 37.40 36.71 36.71 1,227,024 -0.23(-0.62%)
Jan 15, 2008 37.00 37.17 36.92 36.94 549,800 -0.17(-0.46%)
Jan 14, 2008 37.60 37.75 37.04 37.11 348,068 -0.69(-1.83%)
Jan 11, 2008 37.89 38.03 37.60 37.80 297,374 -0.42(-1.10%)
Jan 10, 2008 37.30 38.48 37.12 38.22 549,983 +0.72(+1.92%)
Jan 09, 2008 37.17 37.80 36.95 37.50 409,763 -0.26(-0.69%)
Jan 08, 2008 38.62 39.50 37.71 37.76 633,660 -0.80(-2.07%)
Jan 07, 2008 39.37 39.37 38.41 38.56 320,515 -0.40(-1.03%)
Jan 04, 2008 39.77 39.79 38.93 38.96 200,397 -0.83(-2.09%)
Jan 03, 2008 40.19 40.19 39.54 39.79 280,095 -0.37(-0.92%)
Jan 02, 2008 40.77 40.94 39.78 40.16 169,859 -0.61(-1.50%)
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.