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 (%)
Mar 31, 2006 34.95 35.79 34.95 35.41 436,566 +0.26(+0.74%)
Mar 30, 2006 35.07 35.49 34.80 35.15 286,242 -0.06(-0.17%)
Mar 29, 2006 35.25 35.40 34.98 35.21 393,425 -0.04(-0.11%)
Mar 28, 2006 34.71 35.47 34.71 35.25 852,467 +0.52(+1.50%)
Mar 27, 2006 34.80 34.96 34.60 34.73 412,854 +0.04(+0.12%)
Mar 24, 2006 34.50 34.79 34.30 34.69 458,149 -0.33(-0.94%)
Mar 21, 2006 34.87 35.05 34.57 35.02 714,030 +0.32(+0.92%)
Mar 20, 2006 34.40 35.05 34.35 34.70 278,375 +0.60(+1.76%)
Mar 17, 2006 35.00 35.07 33.90 34.10 460,065 -0.81(-2.32%)
Mar 16, 2006 34.44 35.04 34.36 34.91 352,989 +0.56(+1.63%)
Mar 15, 2006 33.93 34.69 33.93 34.35 321,144 +0.43(+1.27%)
Mar 14, 2006 33.66 34.14 33.50 33.92 367,213 +0.31(+0.92%)
Mar 13, 2006 33.87 33.93 33.51 33.61 261,601 -0.26(-0.77%)
Mar 10, 2006 33.41 34.02 33.41 33.87 445,551 +0.33(+0.98%)
Mar 09, 2006 33.55 33.76 33.50 33.54 219,175 -0.07(-0.21%)
Mar 08, 2006 33.68 33.68 33.39 33.61 366,590 -0.08(-0.24%)
Mar 07, 2006 33.45 33.69 33.18 33.69 477,866 +0.40(+1.20%)
Mar 06, 2006 33.12 33.41 33.01 33.29 278,816 +0.07(+0.21%)
Mar 03, 2006 32.98 33.30 32.95 33.22 490,405 +0.23(+0.70%)
Mar 02, 2006 33.38 33.38 32.86 32.99 584,995 -0.16(-0.48%)
Mar 01, 2006 33.40 33.50 33.06 33.15 381,868 -0.20(-0.60%)
Feb 28, 2006 33.28 33.50 33.10 33.35 428,584 +0.23(+0.69%)
Feb 27, 2006 33.24 33.32 32.80 33.12 364,753 -0.01(-0.03%)
Feb 24, 2006 33.10 33.14 32.68 33.13 593,433 +0.18(+0.55%)
Feb 23, 2006 33.09 33.25 32.94 32.95 481,953 -0.30(-0.90%)
Feb 22, 2006 33.45 33.58 33.14 33.25 580,544 -0.05(-0.15%)
Feb 21, 2006 33.53 33.60 33.16 33.30 1,035,694 -0.38(-1.13%)
Feb 17, 2006 33.90 34.00 33.60 33.68 299,061 -0.17(-0.50%)
Feb 15, 2006 33.57 33.94 33.57 33.85 440,340 +0.25(+0.74%)
Feb 14, 2006 33.53 33.70 33.51 33.60 271,485 -0.01(-0.03%)
Feb 13, 2006 33.75 33.79 33.40 33.61 1,095,743 -0.01(-0.03%)
Feb 10, 2006 33.58 33.76 33.40 33.62 325,345 +0.13(+0.39%)
Feb 09, 2006 33.12 33.50 33.05 33.49 397,778 +0.37(+1.12%)
Feb 08, 2006 33.75 33.75 33.05 33.12 2,228,124 +0.37(+1.13%)
Feb 07, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Feb 06, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Feb 03, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Feb 02, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Feb 01, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 31, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 30, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 27, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 26, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 25, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 24, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 23, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 20, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 19, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 18, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 17, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 13, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 12, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 11, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 10, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 09, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 06, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 05, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 04, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jan 03, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 30, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 29, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 28, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 23, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 22, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 21, 2005 32.87 33.00 32.75 32.75 386,100 +0.00(+0.00%)
Dec 20, 2005 32.87 33.00 32.75 32.75 386,100 -0.21(-0.64%)
Dec 19, 2005 32.65 32.98 32.50 32.96 578,922 +0.27(+0.83%)
Dec 16, 2005 32.35 32.98 32.31 32.69 704,293 +0.49(+1.52%)
Dec 15, 2005 32.35 32.35 31.99 32.20 757,274 -0.10(-0.31%)
Dec 14, 2005 32.30 32.30 32.05 32.30 408,969 +0.05(+0.16%)
Dec 13, 2005 32.40 32.46 32.12 32.25 544,431 +0.00(+0.00%)
Dec 12, 2005 32.64 32.64 32.20 32.25 579,527 -0.20(-0.62%)
Dec 09, 2005 32.55 32.61 32.35 32.45 431,707 -0.19(-0.58%)
Dec 08, 2005 32.80 32.80 32.54 32.64 464,355 -0.16(-0.49%)
Dec 07, 2005 32.60 32.90 32.46 32.80 470,135 +0.35(+1.08%)
Dec 06, 2005 32.55 32.67 32.15 32.45 335,131 +0.14(+0.43%)
Dec 05, 2005 32.51 32.68 32.20 32.31 255,199 -0.26(-0.80%)
Dec 02, 2005 32.85 32.85 32.26 32.57 415,017 -0.13(-0.40%)
Dec 01, 2005 32.65 32.90 32.16 32.70 428,960 +0.15(+0.46%)
Nov 30, 2005 33.25 33.30 32.46 32.55 523,518 -0.62(-1.87%)
Nov 29, 2005 33.24 33.35 33.10 33.17 422,200 +0.35(+1.07%)
Nov 25, 2005 34.10 34.17 32.80 32.82 298,499 +0.47(+1.45%)
Nov 23, 2005 32.20 32.58 32.20 32.35 357,792 +0.05(+0.15%)
Nov 22, 2005 32.35 32.38 32.10 32.30 577,677 -0.15(-0.46%)
Nov 21, 2005 32.58 32.58 32.35 32.45 586,712 -0.13(-0.40%)
Nov 18, 2005 32.35 32.59 32.26 32.58 515,681 +0.23(+0.71%)
Nov 17, 2005 32.25 32.35 32.21 32.35 642,182 +0.05(+0.15%)
Nov 16, 2005 32.35 32.47 32.00 32.30 1,320,498 -0.05(-0.15%)
Nov 15, 2005 32.65 32.65 32.25 32.35 521,002 -0.15(-0.46%)
Nov 14, 2005 32.48 32.70 32.26 32.50 204,043 +0.40(+1.25%)
Nov 11, 2005 32.62 32.75 32.10 32.10 212,184 -0.45(-1.38%)
Nov 10, 2005 32.20 32.60 32.10 32.55 275,526 +0.35(+1.09%)
Nov 09, 2005 32.41 32.43 32.05 32.20 419,036 -0.23(-0.71%)
Nov 08, 2005 32.75 32.81 32.35 32.43 402,355 -0.27(-0.83%)
Nov 07, 2005 32.14 33.20 32.01 32.70 574,329 +0.86(+2.70%)
Nov 04, 2005 31.99 32.02 31.66 31.84 447,471 +0.04(+0.13%)
Nov 03, 2005 31.32 31.90 31.25 31.80 841,940 +0.66(+2.12%)
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.