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, 2009 19.74 20.58 19.93 20.58 789,671 +0.65(+3.26%)
Mar 30, 2009 20.19 21.35 19.89 19.93 1,090,292 -1.42(-6.65%)
Mar 26, 2009 20.50 21.35 19.89 21.35 963,395 +1.46(+7.34%)
Mar 25, 2009 20.87 20.38 19.89 19.89 1,001,289 -0.49(-2.40%)
Mar 24, 2009 19.75 20.38 19.79 20.38 746,600 +0.59(+2.98%)
Mar 23, 2009 19.23 19.79 19.60 19.79 364,792 +1.24(+6.68%)
Mar 20, 2009 18.55 18.55 18.33 18.55 695,698 +0.22(+1.20%)
Mar 19, 2009 19.75 19.63 18.33 18.33 1,504,770 -1.30(-6.62%)
Mar 18, 2009 19.00 19.64 19.25 19.63 1,293,268 +0.38(+1.97%)
Mar 17, 2009 18.99 19.25 18.80 19.25 3,816,794 +0.45(+2.39%)
Mar 16, 2009 18.56 19.69 18.30 18.80 1,213,779 +0.50(+2.73%)
Mar 13, 2009 18.07 18.86 17.69 18.30 654,662 +0.40(+2.23%)
Mar 12, 2009 17.00 18.45 16.82 17.90 689,887 +0.90(+5.29%)
Mar 11, 2009 16.99 17.91 16.63 17.00 692,535 +0.13(+0.77%)
Mar 10, 2009 15.45 16.87 15.05 16.87 1,543,376 +2.09(+14.14%)
Mar 09, 2009 15.40 15.99 14.66 14.78 500,732 -0.99(-6.28%)
Mar 06, 2009 16.06 16.64 15.33 15.77 1,301,608 -0.18(-1.13%)
Mar 05, 2009 18.00 18.00 15.89 15.95 1,625,828 -2.05(-11.39%)
Mar 04, 2009 18.00 18.14 16.59 18.00 662,726 -0.45(-2.44%)
Mar 02, 2009 18.21 18.50 17.64 18.45 835,424 -0.33(-1.76%)
Feb 27, 2009 18.86 19.13 18.05 18.78 799,132 -0.95(-4.82%)
Feb 26, 2009 19.30 19.79 19.05 19.73 1,970,663 +1.33(+7.23%)
Feb 25, 2009 17.45 19.00 17.08 18.40 856,192 +1.25(+7.29%)
Feb 24, 2009 17.03 17.37 16.30 17.15 1,585,962 +0.12(+0.70%)
Feb 23, 2009 18.19 18.65 17.03 17.03 799,731 -0.91(-5.07%)
Feb 20, 2009 19.19 19.19 17.44 17.94 487,379 -1.43(-7.38%)
Feb 19, 2009 19.38 20.08 18.84 19.37 1,289,860 +0.11(+0.57%)
Feb 18, 2009 20.51 20.70 19.25 19.26 557,022 -1.01(-4.98%)
Feb 17, 2009 22.15 22.15 20.18 20.27 867,866 -1.94(-8.73%)
Feb 13, 2009 22.98 23.08 22.21 22.21 354,092 -0.54(-2.37%)
Feb 12, 2009 22.74 22.95 22.20 22.75 606,919 +0.07(+0.31%)
Feb 11, 2009 23.13 23.40 22.10 22.68 1,581,464 -0.32(-1.39%)
Feb 10, 2009 24.00 24.00 22.62 23.00 903,091 -1.01(-4.21%)
Feb 09, 2009 23.50 24.14 23.42 24.01 308,307 +0.80(+3.45%)
Feb 06, 2009 22.31 23.73 22.31 23.21 322,462 +0.73(+3.25%)
Feb 05, 2009 22.30 22.77 22.13 22.48 1,012,894 +0.28(+1.26%)
Feb 04, 2009 22.73 22.76 21.76 22.20 452,055 -0.19(-0.85%)
Feb 03, 2009 22.25 22.68 21.97 22.39 638,418 +0.15(+0.67%)
Feb 02, 2009 22.63 22.63 21.98 22.24 374,749 -0.39(-1.72%)
Jan 30, 2009 22.65 23.00 22.35 22.63 634,981 -0.01(-0.04%)
Jan 29, 2009 23.10 23.10 22.00 22.64 501,732 -0.61(-2.62%)
Jan 28, 2009 23.00 23.61 22.86 23.25 592,799 +0.62(+2.74%)
Jan 27, 2009 22.70 22.86 22.35 22.63 369,478 +0.21(+0.94%)
Jan 26, 2009 21.90 22.65 21.50 22.42 467,916 +0.77(+3.56%)
Jan 23, 2009 22.39 22.39 21.30 21.65 882,793 -0.90(-3.99%)
Jan 22, 2009 23.69 23.69 22.20 22.55 820,654 -1.15(-4.85%)
Jan 21, 2009 23.42 23.86 22.48 23.70 863,213 +0.32(+1.37%)
Jan 20, 2009 24.29 24.45 23.22 23.38 2,884,563 -0.82(-3.39%)
Jan 19, 2009 24.25 24.55 23.73 24.20 270,767 +0.10(+0.41%)
Jan 16, 2009 24.40 24.50 23.35 24.10 307,628 +0.10(+0.42%)
Jan 15, 2009 23.75 24.24 23.43 24.00 449,243 +0.57(+2.43%)
Jan 14, 2009 24.00 24.00 23.29 23.43 576,697 -0.72(-2.98%)
Jan 13, 2009 23.25 24.66 23.21 24.15 575,220 +1.02(+4.41%)
Jan 12, 2009 23.50 23.65 23.07 23.13 5,288,653 -0.38(-1.62%)
Jan 09, 2009 23.90 23.95 23.45 23.51 578,168 -0.49(-2.04%)
Jan 08, 2009 23.91 24.34 23.74 24.00 1,234,083 +0.01(+0.04%)
Jan 07, 2009 24.50 24.77 23.47 23.99 649,508 -0.91(-3.65%)
Jan 06, 2009 25.04 25.04 24.42 24.90 670,625 +0.41(+1.67%)
Jan 05, 2009 24.74 25.00 24.23 24.49 519,623 +0.18(+0.74%)
Jan 02, 2009 23.90 24.45 23.45 24.31 187,849 +0.41(+1.72%)
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.