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 (%)
Jul 31, 2008 33.40 34.04 32.86 33.80 1,075,769 +0.40(+1.20%)
Jul 30, 2008 32.77 33.70 32.68 33.40 514,456 +0.72(+2.20%)
Jul 29, 2008 32.35 32.80 32.03 32.68 373,635 +0.46(+1.43%)
Jul 28, 2008 32.63 32.75 31.95 32.22 264,213 -0.58(-1.77%)
Jul 25, 2008 32.70 33.24 32.50 32.80 408,029 -0.10(-0.30%)
Jul 24, 2008 34.13 34.13 32.39 32.90 466,873 -1.00(-2.95%)
Jul 23, 2008 32.77 34.08 32.42 33.90 660,883 +1.27(+3.89%)
Jul 22, 2008 32.00 32.67 31.35 32.63 734,412 +0.63(+1.97%)
Jul 21, 2008 32.40 33.00 31.95 32.00 421,023 -0.05(-0.16%)
Jul 18, 2008 32.83 32.98 31.91 32.05 500,301 +0.05(+0.16%)
Jul 17, 2008 31.49 32.25 31.07 32.00 719,149 +1.15(+3.73%)
Jul 16, 2008 29.79 31.15 29.56 30.85 802,476 +1.32(+4.47%)
Jul 15, 2008 29.80 30.35 28.90 29.53 594,345 -0.78(-2.57%)
Jul 14, 2008 30.87 31.30 30.29 30.31 521,452 -0.49(-1.59%)
Jul 11, 2008 31.34 31.37 30.63 30.80 489,881 -0.71(-2.25%)
Jul 10, 2008 31.30 31.68 31.18 31.51 680,126 +0.14(+0.45%)
Jul 09, 2008 32.59 32.59 31.30 31.37 477,163 -0.85(-2.64%)
Jul 08, 2008 31.90 32.56 31.84 32.22 1,047,500 +0.11(+0.34%)
Jul 07, 2008 32.87 33.13 31.95 32.11 390,880 -0.92(-2.79%)
Jul 04, 2008 33.44 33.49 32.80 33.03 163,536 +0.03(+0.09%)
Jul 03, 2008 32.30 33.00 32.20 33.00 1,417,744 +0.50(+1.54%)
Jul 02, 2008 33.50 33.50 32.04 32.50 591,248 -0.66(-1.99%)
Jul 01, 2008 33.00 33.16 32.48 33.16 498,729 +0.00(+0.00%)
Jun 30, 2008 33.00 33.16 32.48 33.16 498,729 +0.11(+0.33%)
Jun 27, 2008 33.20 33.61 32.87 33.05 481,366 -0.31(-0.93%)
Jun 26, 2008 34.35 34.37 33.30 33.36 537,079 -1.14(-3.30%)
Jun 25, 2008 34.20 34.60 34.14 34.50 534,000 +0.24(+0.70%)
Jun 24, 2008 34.25 34.62 34.00 34.26 575,458 -0.09(-0.26%)
Jun 23, 2008 34.67 35.08 34.13 34.35 977,617 -0.24(-0.69%)
Jun 20, 2008 35.47 35.70 34.59 34.59 927,863 -1.20(-3.35%)
Jun 19, 2008 35.64 35.83 35.39 35.79 526,364 +0.15(+0.42%)
Jun 18, 2008 35.95 35.98 35.01 35.64 3,453,392 -0.31(-0.86%)
Jun 17, 2008 36.08 36.34 35.87 35.95 383,969 +0.20(+0.56%)
Jun 16, 2008 35.50 36.10 35.50 35.75 312,274 +0.39(+1.10%)
Jun 13, 2008 34.74 35.55 34.56 35.36 864,809 +0.63(+1.81%)
Jun 12, 2008 35.00 35.36 34.37 34.73 875,591 -0.37(-1.05%)
Jun 11, 2008 35.98 35.98 35.01 35.10 1,060,093 -0.90(-2.50%)
Jun 10, 2008 36.20 36.26 35.75 36.00 777,489 -0.06(-0.17%)
Jun 09, 2008 36.12 36.81 35.95 36.06 516,299 -0.17(-0.47%)
Jun 06, 2008 36.20 36.59 36.20 36.23 292,444 -0.30(-0.82%)
Jun 05, 2008 36.77 36.82 36.23 36.53 419,335 -0.09(-0.25%)
Jun 04, 2008 36.50 36.99 36.50 36.62 356,314 +0.07(+0.19%)
Jun 03, 2008 36.35 36.81 36.10 36.55 639,198 +0.30(+0.83%)
Jun 02, 2008 35.94 36.82 35.80 36.25 408,094 +0.63(+1.77%)
May 30, 2008 35.75 36.40 35.54 35.62 444,548 -0.09(-0.25%)
May 29, 2008 34.95 35.86 34.95 35.71 278,545 +0.58(+1.65%)
May 28, 2008 35.35 35.75 35.06 35.13 241,430 -0.22(-0.62%)
May 27, 2008 35.31 35.75 34.90 35.35 347,899 -0.25(-0.70%)
May 26, 2008 35.90 36.06 35.24 35.60 238,721 -0.07(-0.20%)
May 23, 2008 35.50 36.07 35.31 35.67 939,068 +0.17(+0.48%)
May 22, 2008 35.40 35.60 35.19 35.50 1,042,006 +0.15(+0.42%)
May 21, 2008 35.40 35.80 35.25 35.35 2,155,246 +0.14(+0.40%)
May 20, 2008 35.80 35.80 35.12 35.21 530,010 -0.62(-1.73%)
May 19, 2008 36.35 36.40 35.78 35.83 447,715 +0.00(+0.00%)
May 16, 2008 36.35 36.40 35.78 35.83 447,715 -0.31(-0.86%)
May 15, 2008 35.85 36.40 35.85 36.14 487,473 +0.19(+0.53%)
May 14, 2008 35.90 36.50 35.78 35.95 455,219 +0.20(+0.56%)
May 13, 2008 35.50 35.88 35.35 35.75 295,908 +0.37(+1.05%)
May 12, 2008 35.54 35.95 35.33 35.38 504,241 -0.23(-0.65%)
May 09, 2008 35.50 36.43 35.50 35.61 538,952 -0.24(-0.67%)
May 08, 2008 36.10 36.16 35.40 35.85 2,187,737 -0.28(-0.77%)
May 07, 2008 36.58 36.58 36.01 36.13 247,049 -0.45(-1.23%)
May 06, 2008 36.84 36.84 36.14 36.58 260,743 -0.26(-0.71%)
May 05, 2008 37.40 37.40 36.56 36.84 697,863 -0.50(-1.34%)
May 02, 2008 37.85 37.85 37.34 37.34 391,623 -0.60(-1.58%)
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.