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 (%)
Oct 30, 2009 27.80 27.96 26.76 27.23 465,800 -0.57(-2.05%)
Oct 29, 2009 27.52 27.84 27.30 27.80 654,057 +0.63(+2.32%)
Oct 28, 2009 27.68 27.72 26.93 27.17 573,300 -0.48(-1.74%)
Oct 27, 2009 28.31 28.63 27.65 27.65 960,811 -0.86(-3.02%)
Oct 26, 2009 29.20 29.20 28.36 28.51 281,398 -0.59(-2.03%)
Oct 23, 2009 29.30 29.16 29.01 29.10 215,700 -0.20(-0.68%)
Oct 22, 2009 28.90 29.34 28.65 29.30 464,554 +0.18(+0.62%)
Oct 21, 2009 29.67 29.90 29.11 29.12 437,355 -0.55(-1.85%)
Oct 20, 2009 29.81 29.87 29.54 29.67 240,538 -0.14(-0.47%)
Oct 19, 2009 30.00 30.01 29.63 29.81 169,829 -0.02(-0.07%)
Oct 16, 2009 29.95 29.95 29.70 29.83 240,607 -0.15(-0.50%)
Oct 15, 2009 30.24 30.28 29.96 29.98 204,657 -0.37(-1.22%)
Oct 14, 2009 30.39 30.52 30.14 30.35 269,992 +0.35(+1.17%)
Oct 13, 2009 30.58 30.71 29.88 30.00 263,315 -0.71(-2.31%)
Oct 09, 2009 30.85 31.00 30.21 30.71 871,567 -0.05(-0.16%)
Oct 08, 2009 30.98 31.00 30.18 30.76 807,103 +0.11(+0.36%)
Oct 07, 2009 30.24 30.80 30.04 30.65 923,634 +0.67(+2.23%)
Oct 06, 2009 30.25 30.92 29.66 29.98 815,777 -0.10(-0.33%)
Oct 05, 2009 29.70 30.62 29.60 30.08 738,967 +0.39(+1.31%)
Oct 02, 2009 29.64 30.00 29.00 29.69 340,870 -0.06(-0.20%)
Oct 01, 2009 30.85 30.95 29.75 29.75 369,547 -1.10(-3.57%)
Sep 30, 2009 30.60 30.97 30.11 30.85 747,165 +0.33(+1.08%)
Sep 29, 2009 30.60 30.62 30.26 30.52 464,721 +0.07(+0.23%)
Sep 28, 2009 30.39 30.80 30.38 30.45 432,086 -0.22(-0.72%)
Sep 25, 2009 30.60 30.96 30.25 30.67 287,244 +0.09(+0.29%)
Sep 24, 2009 31.50 31.50 30.58 30.58 398,464 -0.81(-2.58%)
Sep 23, 2009 31.35 31.55 31.01 31.39 283,266 +0.05(+0.16%)
Sep 22, 2009 30.45 31.62 30.30 31.34 529,925 +0.86(+2.82%)
Sep 21, 2009 29.85 30.48 29.78 30.48 273,840 +0.24(+0.79%)
Sep 18, 2009 30.34 30.63 29.78 30.24 524,195 -0.04(-0.13%)
Sep 17, 2009 29.98 30.32 29.73 30.28 381,460 +0.56(+1.88%)
Sep 16, 2009 30.08 30.11 29.72 29.72 587,560 -0.27(-0.90%)
Sep 15, 2009 29.76 30.00 29.57 29.99 253,172 +0.37(+1.25%)
Sep 14, 2009 29.15 29.81 29.00 29.62 421,855 +0.48(+1.65%)
Sep 11, 2009 28.81 29.20 28.81 29.14 347,712 +0.12(+0.41%)
Sep 10, 2009 28.77 29.20 28.73 29.02 208,845 +0.34(+1.19%)
Sep 09, 2009 29.65 29.65 28.68 28.68 498,648 -0.90(-3.04%)
Sep 08, 2009 29.49 29.75 29.22 29.58 227,472 +0.30(+1.02%)
Sep 04, 2009 29.26 29.75 29.04 29.28 175,046 +0.08(+0.27%)
Sep 03, 2009 28.55 29.42 28.46 29.20 467,708 +0.88(+3.11%)
Sep 02, 2009 29.02 29.02 28.32 28.32 713,522 -0.73(-2.51%)
Sep 01, 2009 29.80 30.09 28.86 29.05 384,086 -0.99(-3.30%)
Aug 31, 2009 29.75 30.25 29.53 30.04 340,941 +0.00(+0.00%)
Aug 28, 2009 30.00 30.05 29.71 30.04 218,860 +0.25(+0.84%)
Aug 27, 2009 29.58 29.85 29.00 29.79 857,293 +0.43(+1.46%)
Aug 26, 2009 29.98 29.99 29.35 29.36 279,351 -0.59(-1.97%)
Aug 25, 2009 29.10 29.95 28.95 29.95 457,106 +0.95(+3.28%)
Aug 24, 2009 28.79 29.06 28.60 29.00 605,059 +0.51(+1.79%)
Aug 21, 2009 28.59 28.59 28.21 28.49 1,177,346 +0.43(+1.53%)
Aug 20, 2009 28.00 28.41 27.99 28.06 373,237 +0.22(+0.79%)
Aug 19, 2009 27.80 28.10 27.75 27.84 413,682 -0.37(-1.31%)
Aug 18, 2009 28.25 28.25 27.90 28.21 306,035 +0.26(+0.93%)
Aug 17, 2009 28.10 28.13 27.71 27.95 454,761 -0.95(-3.29%)
Aug 14, 2009 29.16 29.28 28.36 28.90 230,133 -0.19(-0.65%)
Aug 13, 2009 29.60 29.60 28.80 29.09 308,244 -0.15(-0.51%)
Aug 12, 2009 28.81 29.31 28.81 29.24 284,366 +0.05(+0.17%)
Aug 11, 2009 29.71 29.95 28.63 29.19 394,928 -0.81(-2.70%)
Aug 10, 2009 30.30 30.40 30.00 30.00 353,030 -0.31(-1.02%)
Aug 07, 2009 29.80 30.45 29.74 30.31 433,966 +0.60(+2.02%)
Aug 06, 2009 31.25 31.39 29.71 29.71 420,994 -1.54(-4.93%)
Aug 05, 2009 31.45 31.68 30.94 31.25 343,714 -0.10(-0.32%)
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.