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 28, 2013 29.94 29.94 29.94 0 -0.11(-0.37%)
Mar 27, 2013 29.89 30.08 29.53 30.05 536,210 +0.07(+0.23%)
Mar 26, 2013 29.50 29.98 29.40 29.98 377,478 +0.27(+0.91%)
Mar 25, 2013 30.00 30.00 29.67 29.71 237,110 -0.19(-0.64%)
Mar 22, 2013 30.10 30.14 29.84 29.90 354,732 -0.19(-0.63%)
Mar 21, 2013 30.20 30.25 29.88 30.09 489,261 -0.11(-0.36%)
Mar 20, 2013 30.35 30.49 30.04 30.20 342,354 -0.05(-0.17%)
Mar 19, 2013 30.00 30.36 30.00 30.25 516,895 +0.36(+1.20%)
Mar 18, 2013 29.96 30.25 29.82 29.89 577,461 -0.30(-0.99%)
Mar 15, 2013 29.84 30.32 29.79 30.19 1,186,734 +0.35(+1.17%)
Mar 14, 2013 29.00 29.89 28.82 29.84 861,050 +1.09(+3.79%)
Mar 13, 2013 29.40 29.40 28.34 28.75 1,888,012 -0.77(-2.61%)
Mar 12, 2013 29.55 29.56 29.39 29.52 188,588 -0.02(-0.07%)
Mar 11, 2013 29.46 29.64 29.40 29.54 304,754 -0.04(-0.14%)
Mar 08, 2013 29.56 29.88 29.40 29.58 414,626 -0.11(-0.37%)
Mar 07, 2013 29.93 29.93 29.61 29.69 346,466 -0.14(-0.47%)
Mar 06, 2013 29.90 29.95 29.71 29.83 268,599 -0.04(-0.13%)
Mar 05, 2013 29.76 29.99 29.76 29.87 341,549 +0.12(+0.40%)
Mar 04, 2013 29.80 29.80 29.58 29.75 246,433 +0.05(+0.17%)
Mar 01, 2013 29.70 29.84 29.50 29.70 276,020 -0.13(-0.44%)
Feb 28, 2013 29.50 29.86 29.52 29.83 557,969 +0.23(+0.78%)
Feb 27, 2013 29.09 29.76 29.05 29.60 335,979 +0.50(+1.72%)
Feb 26, 2013 29.12 29.15 28.95 29.10 390,145 +0.10(+0.34%)
Feb 25, 2013 29.40 29.59 29.00 29.00 398,021 -0.39(-1.33%)
Feb 22, 2013 29.35 29.50 29.22 29.39 226,030 +0.04(+0.14%)
Feb 21, 2013 29.40 29.46 29.07 29.35 432,466 -0.18(-0.61%)
Feb 20, 2013 29.64 29.80 29.40 29.53 669,731 -0.11(-0.37%)
Feb 19, 2013 28.85 29.67 28.78 29.64 1,006,437 +0.60(+2.07%)
Feb 15, 2013 29.04 29.04 29.04 0 +0.05(+0.17%)
Feb 14, 2013 28.86 29.02 28.60 28.99 275,630 +0.04(+0.14%)
Feb 13, 2013 29.30 29.30 28.86 28.95 431,075 -0.30(-1.03%)
Feb 12, 2013 29.12 29.33 28.86 29.25 551,556 +0.15(+0.52%)
Feb 11, 2013 28.80 29.15 28.80 29.10 419,632 +0.24(+0.83%)
Feb 08, 2013 28.55 28.97 28.55 28.86 267,382 +0.14(+0.49%)
Feb 07, 2013 28.87 28.95 28.66 28.72 351,077 -0.13(-0.45%)
Feb 06, 2013 28.33 28.98 28.32 28.85 592,957 +0.57(+2.02%)
Feb 04, 2013 28.30 28.45 28.22 28.28 437,735 -0.16(-0.56%)
Feb 01, 2013 28.61 28.80 28.35 28.44 1,089,785 -0.15(-0.52%)
Jan 31, 2013 29.01 29.09 28.59 28.59 523,414 -0.57(-1.95%)
Jan 30, 2013 29.00 29.19 28.92 29.16 193,240 +0.07(+0.24%)
Jan 29, 2013 29.08 29.43 29.07 29.09 297,444 +0.01(+0.03%)
Jan 28, 2013 29.10 29.29 29.00 29.08 187,971 -0.02(-0.07%)
Jan 25, 2013 29.25 29.38 28.95 29.10 352,394 -0.03(-0.10%)
Jan 24, 2013 29.00 29.44 29.00 29.13 380,103 +0.12(+0.41%)
Jan 23, 2013 28.78 29.17 28.78 29.01 458,335 +0.06(+0.21%)
Jan 22, 2013 28.75 28.99 28.56 28.95 388,599 +0.29(+1.01%)
Jan 21, 2013 28.45 28.73 28.44 28.66 201,374 +0.26(+0.92%)
Jan 18, 2013 28.21 28.54 28.21 28.40 560,025 +0.10(+0.35%)
Jan 17, 2013 27.91 28.33 27.91 28.30 299,088 +0.40(+1.43%)
Jan 16, 2013 27.79 27.99 27.69 27.90 318,650 +0.05(+0.18%)
Jan 15, 2013 27.85 27.89 27.63 27.85 316,845 +0.00(+0.00%)
Jan 14, 2013 27.90 27.98 27.72 27.85 138,145 -0.03(-0.11%)
Jan 11, 2013 27.84 27.90 27.77 27.88 250,055 +0.09(+0.32%)
Jan 10, 2013 27.90 27.98 27.78 27.79 393,278 -0.05(-0.18%)
Jan 09, 2013 27.90 27.95 27.74 27.84 491,753 +0.00(+0.00%)
Jan 08, 2013 27.87 27.90 27.71 27.84 402,080 -0.03(-0.11%)
Jan 07, 2013 27.80 27.90 27.54 27.87 315,820 +0.02(+0.07%)
Jan 04, 2013 27.75 27.89 27.67 27.85 413,210 +0.25(+0.91%)
Jan 03, 2013 27.30 27.60 27.29 27.60 406,166 +0.31(+1.14%)
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.