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 (%)
May 31, 2010 29.61 29.74 29.01 29.23 236,355 -0.10(-0.34%)
May 28, 2010 29.35 29.68 29.30 29.33 347,527 +0.04(+0.14%)
May 27, 2010 28.69 29.66 28.60 29.29 370,309 +1.01(+3.57%)
May 26, 2010 28.51 28.89 28.11 28.28 654,806 +0.07(+0.25%)
May 25, 2010 27.75 28.40 27.68 28.21 516,478 -0.30(-1.05%)
May 21, 2010 28.08 28.55 27.90 28.51 377,199 +0.14(+0.49%)
May 20, 2010 28.56 28.70 28.26 28.37 1,439,113 -0.57(-1.97%)
May 19, 2010 28.68 29.22 28.33 28.94 457,303 +0.00(+0.00%)
May 18, 2010 29.21 29.62 28.81 28.94 312,906 -0.24(-0.82%)
May 17, 2010 29.30 29.47 28.41 29.18 385,442 -0.06(-0.21%)
May 14, 2010 29.00 29.65 28.95 29.24 393,539 +0.01(+0.03%)
May 13, 2010 29.51 29.62 28.96 29.23 517,382 -0.36(-1.22%)
May 12, 2010 29.70 29.70 29.26 29.59 404,250 +0.21(+0.71%)
May 11, 2010 29.44 29.70 29.30 29.38 459,976 -0.06(-0.20%)
May 10, 2010 31.08 29.60 29.10 29.44 401,560 +0.21(+0.72%)
May 07, 2010 29.65 29.82 28.60 29.23 617,432 -0.72(-2.40%)
May 06, 2010 29.88 30.24 28.00 29.95 813,110 +0.07(+0.23%)
May 05, 2010 30.54 30.47 29.84 29.88 349,219 -0.68(-2.23%)
May 04, 2010 30.80 30.83 30.30 30.56 325,984 -0.22(-0.71%)
May 03, 2010 30.76 30.90 30.51 30.78 215,923 -0.02(-0.06%)
Apr 30, 2010 31.07 31.11 30.51 30.80 383,549 -0.14(-0.45%)
Apr 29, 2010 30.51 31.41 30.51 30.94 347,312 +0.34(+1.11%)
Apr 28, 2010 31.27 31.47 30.60 30.60 371,534 -0.67(-2.14%)
Apr 27, 2010 31.61 31.85 31.17 31.27 850,107 -0.33(-1.04%)
Apr 26, 2010 31.63 31.81 31.49 31.60 162,050 -0.07(-0.22%)
Apr 23, 2010 31.65 32.00 31.41 31.67 354,690 -0.04(-0.13%)
Apr 22, 2010 31.49 31.80 31.48 31.71 323,851 -0.01(-0.03%)
Apr 21, 2010 31.70 31.83 31.35 31.72 435,743 +0.12(+0.38%)
Apr 20, 2010 31.86 31.95 31.60 31.60 288,587 -0.40(-1.25%)
Apr 19, 2010 31.75 32.00 31.42 32.00 359,285 +0.15(+0.47%)
Apr 16, 2010 32.29 32.29 31.67 31.85 385,893 -0.44(-1.36%)
Apr 15, 2010 32.60 32.60 32.11 32.29 399,300 -0.30(-0.92%)
Apr 14, 2010 32.62 32.62 32.15 32.59 586,844 +0.14(+0.43%)
Apr 13, 2010 32.43 32.47 32.06 32.45 377,991 +0.02(+0.06%)
Apr 12, 2010 32.85 32.90 32.43 32.43 3,427,717 -0.42(-1.28%)
Apr 09, 2010 32.98 32.98 32.53 32.85 235,559 -0.10(-0.30%)
Apr 08, 2010 32.84 33.06 32.55 32.95 253,365 +0.08(+0.24%)
Apr 07, 2010 33.67 33.67 32.87 32.87 315,196 -0.69(-2.06%)
Apr 06, 2010 33.78 33.78 33.52 33.56 329,613 -0.26(-0.77%)
Apr 05, 2010 33.82 33.95 33.61 33.82 124,017 +0.22(+0.65%)
Apr 01, 2010 33.60 33.60 33.60 0 +0.10(+0.30%)
Mar 31, 2010 33.69 33.70 33.18 33.50 376,200 -0.19(-0.56%)
Mar 30, 2010 33.59 33.85 33.51 33.69 247,425 +0.19(+0.57%)
Mar 29, 2010 33.40 33.87 33.34 33.50 311,772 -0.16(-0.48%)
Mar 26, 2010 33.76 34.23 33.51 33.66 380,482 -0.19(-0.56%)
Mar 25, 2010 33.31 33.95 33.26 33.85 369,122 +0.66(+1.99%)
Mar 24, 2010 33.00 33.30 32.85 33.19 479,439 +0.18(+0.55%)
Mar 23, 2010 32.55 33.01 32.55 33.01 270,628 +0.39(+1.20%)
Mar 22, 2010 32.40 32.85 32.16 32.62 249,903 +0.21(+0.65%)
Mar 19, 2010 32.87 33.13 32.30 32.41 614,208 -0.54(-1.64%)
Mar 18, 2010 32.61 32.96 32.60 32.95 262,141 +0.26(+0.80%)
Mar 17, 2010 32.75 32.75 32.45 32.69 255,495 +0.12(+0.37%)
Mar 16, 2010 32.56 32.70 32.34 32.57 175,405 -0.05(-0.15%)
Mar 15, 2010 32.65 32.72 32.33 32.62 222,580 -0.03(-0.09%)
Mar 12, 2010 32.35 32.65 32.15 32.65 365,240 +0.34(+1.05%)
Mar 11, 2010 32.39 32.52 32.10 32.31 203,149 +0.07(+0.22%)
Mar 10, 2010 32.14 32.28 32.00 32.24 138,286 +0.35(+1.10%)
Mar 09, 2010 31.75 32.02 31.75 31.89 277,603 -0.10(-0.31%)
Mar 08, 2010 32.25 32.25 31.76 31.99 143,778 -0.22(-0.68%)
Mar 05, 2010 32.16 32.25 31.98 32.21 243,240 +0.04(+0.12%)
Mar 04, 2010 31.88 32.20 31.75 32.17 262,800 +0.29(+0.91%)
Mar 03, 2010 31.75 32.02 31.70 31.88 277,652 +0.18(+0.57%)
Mar 02, 2010 31.43 31.70 31.31 31.70 142,023 +0.32(+1.02%)
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.