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 (%)
Jun 30, 2010 27.19 27.70 27.05 27.28 346,859 +0.28(+1.04%)
Jun 29, 2010 27.85 27.85 27.00 27.00 554,383 -1.16(-4.12%)
Jun 25, 2010 28.13 28.57 27.88 28.16 435,349 -0.14(-0.49%)
Jun 24, 2010 28.32 28.48 28.05 28.30 202,703 -0.03(-0.11%)
Jun 23, 2010 28.65 28.95 28.11 28.33 403,931 -0.47(-1.63%)
Jun 22, 2010 29.21 29.39 28.78 28.80 216,976 -0.28(-0.96%)
Jun 21, 2010 29.50 29.57 28.97 29.08 181,065 -0.23(-0.78%)
Jun 18, 2010 29.08 29.48 29.00 29.31 666,537 +0.28(+0.96%)
Jun 17, 2010 29.00 29.26 28.73 29.03 231,803 +0.14(+0.48%)
Jun 16, 2010 28.71 28.99 28.53 28.89 409,318 +0.18(+0.63%)
Jun 15, 2010 28.03 28.71 28.01 28.71 289,546 +0.71(+2.54%)
Jun 14, 2010 27.88 28.26 27.87 28.00 257,817 +0.24(+0.86%)
Jun 11, 2010 27.55 27.96 27.55 27.76 259,945 +0.21(+0.76%)
Jun 10, 2010 27.78 27.78 27.42 27.55 440,085 +0.04(+0.15%)
Jun 09, 2010 28.31 28.47 27.51 27.51 460,503 -0.63(-2.24%)
Jun 08, 2010 28.03 28.22 27.35 28.14 342,835 +0.18(+0.64%)
Jun 07, 2010 28.39 28.47 27.81 27.96 244,339 -0.41(-1.45%)
Jun 04, 2010 29.40 29.40 28.30 28.37 523,528 -1.06(-3.60%)
Jun 03, 2010 29.35 29.52 29.02 29.43 372,062 +0.13(+0.44%)
Jun 02, 2010 29.35 29.49 28.92 29.30 413,245 +0.00(+0.00%)
Jun 01, 2010 29.20 29.30 28.77 29.30 376,302 +0.07(+0.24%)
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%)
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.