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 29, 2011 28.20 28.36 27.87 28.19 332,724 -0.09(-0.32%)
Jul 28, 2011 28.10 28.43 27.89 28.28 335,981 +0.17(+0.60%)
Jul 27, 2011 28.75 28.86 28.11 28.11 262,203 -0.58(-2.02%)
Jul 26, 2011 28.74 28.98 28.50 28.69 479,583 -0.21(-0.73%)
Jul 25, 2011 28.86 28.96 28.58 28.90 157,328 +0.03(+0.10%)
Jul 22, 2011 29.10 29.04 28.85 28.87 232,642 -0.23(-0.79%)
Jul 21, 2011 28.28 29.21 28.28 29.10 415,343 +0.81(+2.86%)
Jul 20, 2011 28.63 28.75 28.10 28.29 374,336 -0.41(-1.43%)
Jul 19, 2011 28.65 28.78 28.50 28.70 371,743 +0.00(+0.00%)
Jul 18, 2011 28.90 29.02 28.56 28.70 222,552 -0.24(-0.83%)
Jul 15, 2011 29.08 29.21 28.91 28.94 185,310 -0.10(-0.34%)
Jul 14, 2011 29.25 29.36 28.95 29.04 171,640 -0.14(-0.48%)
Jul 13, 2011 29.00 29.37 28.99 29.18 239,982 +0.16(+0.55%)
Jul 12, 2011 29.00 29.07 28.89 29.02 281,502 -0.09(-0.31%)
Jul 11, 2011 29.31 29.44 28.85 29.11 346,701 -0.51(-1.72%)
Jul 08, 2011 29.42 29.74 29.40 29.62 209,836 +0.07(+0.24%)
Jul 07, 2011 29.79 29.85 29.47 29.55 706,918 -0.28(-0.94%)
Jul 06, 2011 29.92 29.92 29.59 29.83 262,075 +0.03(+0.10%)
Jul 05, 2011 29.92 29.96 29.69 29.80 273,426 -0.12(-0.40%)
Jul 04, 2011 29.62 29.95 29.62 29.92 154,374 +0.18(+0.61%)
Jun 30, 2011 29.42 29.76 29.42 29.74 484,388 +0.32(+1.09%)
Jun 29, 2011 29.48 29.60 29.35 29.42 256,350 -0.16(-0.54%)
Jun 28, 2011 29.16 29.60 29.10 29.58 382,414 +0.15(+0.51%)
Jun 27, 2011 29.48 29.56 29.33 29.43 314,654 -0.04(-0.14%)
Jun 24, 2011 29.31 29.56 29.30 29.47 178,845 -0.01(-0.03%)
Jun 23, 2011 29.50 29.50 29.20 29.48 258,013 -0.17(-0.57%)
Jun 22, 2011 29.87 29.90 29.56 29.65 311,516 -0.19(-0.64%)
Jun 21, 2011 29.63 29.85 29.50 29.84 213,482 +0.38(+1.29%)
Jun 20, 2011 29.09 29.46 29.17 29.46 250,311 +0.50(+1.73%)
Jun 17, 2011 29.09 29.29 28.91 28.96 629,013 -0.11(-0.38%)
Jun 16, 2011 29.15 29.29 29.00 29.07 357,577 -0.18(-0.62%)
Jun 15, 2011 29.48 29.48 29.12 29.25 197,176 -0.26(-0.88%)
Jun 14, 2011 29.21 29.63 29.21 29.51 277,616 +0.48(+1.65%)
Jun 13, 2011 29.24 29.33 28.91 29.03 449,789 -0.20(-0.68%)
Jun 10, 2011 29.72 29.78 29.01 29.23 402,902 -0.74(-2.47%)
Jun 09, 2011 30.14 30.14 29.62 29.97 334,518 -0.05(-0.17%)
Jun 08, 2011 29.75 30.21 29.75 30.02 207,945 -0.03(-0.10%)
Jun 07, 2011 30.12 30.49 29.87 30.05 358,830 -0.15(-0.50%)
Jun 06, 2011 30.45 30.54 30.12 30.20 262,532 -0.34(-1.11%)
Jun 03, 2011 30.02 30.59 30.02 30.54 302,426 -0.27(-0.88%)
May 24, 2011 30.77 31.15 30.67 30.81 242,365 -0.29(-0.93%)
May 20, 2011 31.34 31.44 31.04 31.10 328,987 -0.24(-0.77%)
May 19, 2011 31.29 31.42 31.08 31.34 388,891 +0.18(+0.58%)
May 18, 2011 31.00 31.20 30.92 31.16 230,019 +0.26(+0.84%)
May 17, 2011 31.24 31.24 30.86 30.90 245,571 -0.28(-0.90%)
May 16, 2011 31.28 31.40 31.11 31.18 262,392 -0.22(-0.70%)
May 13, 2011 31.48 31.48 31.02 31.40 242,722 +0.10(+0.32%)
May 12, 2011 31.00 31.33 30.86 31.30 329,954 +0.20(+0.64%)
May 11, 2011 31.09 31.24 30.88 31.10 476,783 +0.01(+0.03%)
May 10, 2011 30.93 31.24 30.66 31.09 302,925 +0.18(+0.58%)
May 09, 2011 30.84 30.91 30.51 30.91 211,624 +0.09(+0.29%)
May 06, 2011 30.70 30.82 30.48 30.82 275,754 +0.12(+0.39%)
May 05, 2011 31.17 31.17 30.53 30.70 306,663 -0.47(-1.51%)
May 04, 2011 31.35 31.36 31.00 31.17 253,515 -0.15(-0.48%)
May 03, 2011 31.56 31.73 31.15 31.32 289,605 -0.28(-0.89%)
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.