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 (%)
Sep 30, 2011 25.52 25.66 25.34 25.66 477,691 +0.13(+0.51%)
Sep 29, 2011 25.11 25.66 25.11 25.53 482,305 +0.63(+2.53%)
Sep 28, 2011 25.15 25.58 24.90 24.90 589,112 -0.39(-1.54%)
Sep 27, 2011 25.07 25.55 24.80 25.29 888,473 +0.38(+1.53%)
Sep 26, 2011 24.27 24.91 24.12 24.91 556,146 +0.66(+2.72%)
Sep 23, 2011 24.20 24.49 24.05 24.25 466,177 -0.17(-0.70%)
Sep 22, 2011 24.50 24.75 24.07 24.42 782,101 -0.55(-2.20%)
Sep 21, 2011 25.45 25.53 24.89 24.97 380,715 -0.44(-1.73%)
Sep 20, 2011 25.26 25.66 25.25 25.41 310,222 +0.15(+0.59%)
Sep 19, 2011 25.39 25.44 25.00 25.26 245,781 -0.15(-0.59%)
Sep 16, 2011 25.85 26.05 25.24 25.41 689,437 -0.33(-1.28%)
Sep 15, 2011 25.29 25.96 25.29 25.74 859,847 +0.60(+2.39%)
Sep 14, 2011 25.54 25.54 24.84 25.14 697,702 -0.10(-0.40%)
Sep 13, 2011 25.52 25.52 25.17 25.24 512,933 -0.12(-0.47%)
Sep 12, 2011 25.24 25.44 25.06 25.36 467,560 -0.11(-0.43%)
Sep 09, 2011 25.97 25.97 25.40 25.47 358,625 -0.50(-1.93%)
Sep 08, 2011 26.18 26.49 25.85 25.97 375,605 -0.31(-1.18%)
Sep 07, 2011 25.72 26.42 25.68 26.28 448,014 +0.79(+3.10%)
Sep 06, 2011 25.56 26.20 25.34 25.49 673,823 -0.61(-2.34%)
Sep 02, 2011 26.41 26.54 25.96 26.10 314,050 -0.35(-1.32%)
Sep 01, 2011 26.95 26.95 26.26 26.45 514,838 -0.37(-1.38%)
Aug 31, 2011 26.45 26.92 26.36 26.82 708,283 +0.37(+1.40%)
Aug 30, 2011 26.30 26.54 26.15 26.45 394,902 +0.20(+0.76%)
Aug 29, 2011 26.25 26.40 26.10 26.25 322,682 +0.24(+0.92%)
Aug 26, 2011 25.81 26.29 25.74 26.01 303,549 -0.05(-0.19%)
Aug 25, 2011 26.40 26.96 25.83 26.06 499,525 -0.28(-1.06%)
Aug 24, 2011 26.47 26.63 26.05 26.34 479,844 -0.07(-0.27%)
Aug 23, 2011 25.90 26.41 25.63 26.41 703,414 +0.66(+2.56%)
Aug 22, 2011 26.25 26.25 25.54 25.75 345,299 +0.01(+0.04%)
Aug 19, 2011 25.76 26.32 25.59 25.74 399,602 -0.40(-1.53%)
Aug 18, 2011 26.60 26.66 26.00 26.14 629,705 -0.88(-3.26%)
Aug 17, 2011 27.17 27.55 27.02 27.02 465,615 +0.09(+0.33%)
Aug 16, 2011 27.41 27.45 26.83 26.93 632,602 -0.62(-2.25%)
Aug 15, 2011 27.28 27.55 27.19 27.55 371,343 +0.69(+2.57%)
Aug 12, 2011 27.44 27.50 26.67 26.86 396,854 -0.22(-0.81%)
Aug 11, 2011 26.16 27.17 26.09 27.08 556,048 +0.65(+2.46%)
Aug 10, 2011 26.53 26.66 25.97 26.43 751,231 -0.08(-0.30%)
Aug 09, 2011 26.08 26.51 25.50 26.51 848,892 +0.60(+2.32%)
Aug 08, 2011 26.26 26.95 25.79 25.91 790,568 -1.28(-4.71%)
Aug 05, 2011 27.00 27.34 26.69 27.19 824,646 -0.01(-0.04%)
Aug 04, 2011 27.60 27.60 26.77 27.20 609,714 -0.38(-1.38%)
Aug 03, 2011 27.79 27.81 27.20 27.58 388,189 +0.19(+0.69%)
Aug 02, 2011 28.50 28.50 27.30 27.39 494,712 -0.80(-2.84%)
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%)
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.