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 (%)
Nov 30, 2011 24.00 24.54 24.00 24.53 584,763 +0.79(+3.33%)
Nov 29, 2011 24.19 24.31 23.73 23.74 418,809 -0.37(-1.53%)
Nov 28, 2011 24.35 24.60 24.11 24.11 382,419 +0.15(+0.63%)
Nov 25, 2011 23.62 23.96 23.62 23.96 276,363 +0.15(+0.63%)
Nov 24, 2011 24.08 24.09 23.68 23.81 129,218 -0.08(-0.33%)
Nov 23, 2011 24.51 24.55 23.88 23.89 336,747 -0.73(-2.97%)
Nov 22, 2011 24.78 24.88 24.47 24.62 274,726 -0.24(-0.97%)
Nov 21, 2011 24.99 24.99 24.44 24.86 299,243 -0.24(-0.96%)
Nov 18, 2011 25.30 25.42 25.02 25.10 283,483 -0.15(-0.59%)
Nov 17, 2011 25.35 25.51 25.25 25.25 367,454 -0.16(-0.63%)
Nov 16, 2011 25.80 25.80 25.41 25.41 287,434 -0.46(-1.78%)
Nov 15, 2011 25.59 25.96 25.48 25.87 325,423 +0.12(+0.47%)
Nov 14, 2011 26.25 26.33 25.53 25.75 345,564 -0.36(-1.38%)
Nov 11, 2011 25.55 26.16 25.55 26.11 222,493 +0.61(+2.39%)
Nov 10, 2011 25.97 26.06 25.50 25.50 289,949 -0.49(-1.89%)
Nov 09, 2011 25.92 26.10 25.82 25.99 357,413 -0.42(-1.59%)
Nov 08, 2011 26.50 26.59 26.26 26.41 324,276 -0.06(-0.23%)
Nov 07, 2011 26.21 26.53 26.06 26.47 308,071 +0.14(+0.53%)
Nov 04, 2011 26.46 26.60 26.21 26.33 227,353 -0.30(-1.13%)
Nov 03, 2011 26.56 26.70 26.20 26.63 232,137 +0.28(+1.06%)
Nov 02, 2011 26.67 26.94 26.33 26.35 315,943 -0.22(-0.83%)
Nov 01, 2011 26.49 26.60 26.00 26.57 483,148 -0.33(-1.23%)
Oct 31, 2011 27.50 27.70 26.90 26.90 392,472 -0.80(-2.89%)
Oct 28, 2011 27.55 27.79 27.35 27.70 1,173,719 +0.23(+0.84%)
Oct 27, 2011 27.41 27.75 27.22 27.47 740,663 +0.38(+1.40%)
Oct 26, 2011 27.06 27.09 26.81 27.09 248,669 +0.22(+0.82%)
Oct 25, 2011 26.68 27.15 26.47 26.87 2,993,789 +0.13(+0.49%)
Oct 24, 2011 26.76 26.80 26.48 26.74 210,457 +0.18(+0.68%)
Oct 21, 2011 26.56 26.68 26.34 26.56 788,742 +0.29(+1.10%)
Oct 20, 2011 26.41 26.68 26.20 26.27 487,966 -0.34(-1.28%)
Oct 19, 2011 26.69 26.96 26.50 26.61 496,886 -0.01(-0.04%)
Oct 18, 2011 26.19 26.62 26.09 26.62 441,873 +0.19(+0.72%)
Oct 17, 2011 26.61 26.70 26.20 26.43 371,321 -0.33(-1.23%)
Oct 14, 2011 26.93 27.00 26.62 26.76 2,508,102 -0.06(-0.22%)
Oct 13, 2011 26.84 26.96 26.57 26.82 481,063 -0.14(-0.52%)
Oct 12, 2011 26.91 27.13 26.75 26.96 428,235 +0.20(+0.75%)
Oct 11, 2011 26.50 26.84 26.38 26.76 468,840 +0.72(+2.76%)
Oct 07, 2011 26.35 26.45 26.04 26.04 496,771 -0.29(-1.10%)
Oct 06, 2011 25.75 26.41 26.00 26.33 485,385 +0.78(+3.05%)
Oct 05, 2011 24.50 25.68 24.50 25.55 556,926 +1.10(+4.50%)
Oct 04, 2011 24.30 24.73 23.75 24.45 481,548 -0.46(-1.85%)
Oct 03, 2011 25.51 25.57 24.67 24.91 357,885 -0.75(-2.92%)
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%)
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.