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, 2009 27.36 27.79 26.79 27.65 821,178 +0.37(+1.36%)
Jun 29, 2009 26.98 27.50 26.92 27.28 543,841 +0.68(+2.56%)
Jun 26, 2009 26.89 26.91 26.55 26.60 740,492 -0.50(-1.85%)
Jun 25, 2009 26.19 27.18 26.35 27.10 576,643 +0.99(+3.79%)
Jun 24, 2009 25.09 26.11 25.00 26.11 890,526 +1.46(+5.92%)
Jun 23, 2009 25.55 25.56 24.55 24.65 475,051 -0.49(-1.95%)
Jun 22, 2009 26.06 26.06 25.03 25.14 844,315 -1.12(-4.27%)
Jun 19, 2009 25.52 26.30 25.27 26.26 485,961 +0.99(+3.92%)
Jun 18, 2009 25.08 25.30 24.70 25.27 3,032,026 +0.07(+0.28%)
Jun 17, 2009 25.97 25.97 25.04 25.20 484,236 -0.46(-1.79%)
Jun 16, 2009 25.90 26.46 25.49 25.66 403,613 +0.11(+0.43%)
Jun 15, 2009 26.17 26.20 25.05 25.55 416,860 -0.70(-2.67%)
Jun 12, 2009 27.00 27.00 26.25 26.25 583,317 -0.78(-2.89%)
Jun 11, 2009 26.18 27.20 26.00 27.03 523,052 +0.72(+2.74%)
Jun 10, 2009 26.99 26.99 26.17 26.31 361,181 -0.39(-1.46%)
Jun 09, 2009 26.69 26.84 26.05 26.70 472,017 +0.27(+1.02%)
Jun 08, 2009 26.18 26.47 25.94 26.43 430,156 -0.03(-0.11%)
Jun 05, 2009 26.40 26.55 25.96 26.46 359,228 +0.35(+1.34%)
Jun 04, 2009 25.99 26.36 25.73 26.11 531,482 +0.33(+1.28%)
Jun 03, 2009 26.50 26.60 25.73 25.78 414,814 -0.84(-3.16%)
Jun 02, 2009 26.87 27.05 26.50 26.62 524,431 -0.22(-0.82%)
Jun 01, 2009 25.86 27.13 25.86 26.84 425,826 +1.09(+4.23%)
May 29, 2009 26.13 26.39 25.64 25.75 448,253 -0.57(-2.17%)
May 28, 2009 25.91 26.40 25.65 26.32 314,611 +0.81(+3.18%)
May 27, 2009 26.50 26.50 25.51 25.51 466,111 -0.93(-3.52%)
May 26, 2009 26.39 26.54 26.01 26.44 373,464 +0.04(+0.15%)
May 25, 2009 24.84 26.40 24.80 26.40 325,406 +1.70(+6.88%)
May 22, 2009 25.18 25.37 24.63 24.70 284,570 -0.24(-0.96%)
May 21, 2009 24.76 25.37 24.75 24.94 552,412 -0.26(-1.03%)
May 20, 2009 25.65 25.74 24.76 25.20 362,635 -0.45(-1.75%)
May 19, 2009 25.29 25.65 24.80 25.65 322,135 +0.97(+3.93%)
May 17, 2009 24.87 25.17 24.60 24.68 30,760 +0.27(+1.11%)
May 15, 2009 24.87 25.17 24.13 24.41 252,398 -0.19(-0.77%)
May 14, 2009 23.91 24.87 23.91 24.60 422,495 +0.81(+3.40%)
May 13, 2009 24.75 25.08 23.79 23.79 487,558 -1.14(-4.57%)
May 12, 2009 25.20 25.32 24.50 24.93 416,201 -0.10(-0.40%)
May 11, 2009 25.10 25.64 24.80 25.03 218,692 -0.30(-1.18%)
May 08, 2009 24.99 25.50 24.55 25.33 417,446 +0.94(+3.85%)
May 07, 2009 26.30 27.50 24.39 24.39 813,781 -1.45(-5.61%)
May 06, 2009 25.78 25.84 24.91 25.84 1,802,840 +0.59(+2.34%)
May 05, 2009 24.80 25.58 24.59 25.25 410,904 +0.40(+1.61%)
May 04, 2009 23.79 24.89 24.00 24.85 395,537 +1.42(+6.06%)
May 01, 2009 23.60 23.96 23.43 23.43 194,076 -0.44(-1.84%)
Apr 30, 2009 23.30 24.37 23.30 23.87 479,514 +0.57(+2.45%)
Apr 29, 2009 23.83 23.84 23.04 23.30 234,073 -0.25(-1.06%)
Apr 28, 2009 22.95 23.64 22.58 23.55 474,586 +0.60(+2.61%)
Apr 27, 2009 23.28 23.78 22.80 22.95 368,937 -1.04(-4.34%)
Apr 24, 2009 23.35 23.99 23.06 23.99 852,947 +0.83(+3.58%)
Apr 23, 2009 23.29 23.29 22.60 23.16 239,820 +0.47(+2.07%)
Apr 22, 2009 23.13 23.59 22.60 22.69 670,266 -0.45(-1.94%)
Apr 21, 2009 22.10 23.14 20.51 23.14 794,634 +1.03(+4.66%)
Apr 20, 2009 22.51 23.00 22.11 22.11 685,047 -1.30(-5.55%)
Apr 17, 2009 22.94 23.88 22.75 23.41 636,377 +0.67(+2.95%)
Apr 16, 2009 22.42 22.83 21.78 22.74 539,610 +0.54(+2.43%)
Apr 15, 2009 22.26 22.65 21.74 22.20 704,744 -0.10(-0.45%)
Apr 14, 2009 22.20 22.53 21.51 22.30 571,449 +0.22(+1.00%)
Apr 13, 2009 21.49 22.18 21.00 22.08 486,461 +0.57(+2.65%)
Apr 09, 2009 20.74 21.51 19.81 21.51 1,414,504 +1.42(+7.07%)
Apr 08, 2009 20.34 21.70 19.81 20.09 643,617 +0.28(+1.41%)
Apr 07, 2009 20.81 21.70 19.81 19.81 774,706 -1.39(-6.56%)
Apr 06, 2009 21.69 21.70 21.20 21.20 1,605,869 -0.50(-2.30%)
Apr 03, 2009 21.65 21.70 19.89 21.70 552,183 +0.20(+0.93%)
Apr 02, 2009 21.00 21.50 20.35 21.50 828,299 +1.15(+5.65%)
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.