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 (%)
May 24, 2011 30.77 31.15 30.67 30.81 242,365 -0.29(-0.93%)
May 20, 2011 31.34 31.44 31.04 31.10 328,987 -0.24(-0.77%)
May 19, 2011 31.29 31.42 31.08 31.34 388,891 +0.18(+0.58%)
May 18, 2011 31.00 31.20 30.92 31.16 230,019 +0.26(+0.84%)
May 17, 2011 31.24 31.24 30.86 30.90 245,571 -0.28(-0.90%)
May 16, 2011 31.28 31.40 31.11 31.18 262,392 -0.22(-0.70%)
May 13, 2011 31.48 31.48 31.02 31.40 242,722 +0.10(+0.32%)
May 12, 2011 31.00 31.33 30.86 31.30 329,954 +0.20(+0.64%)
May 11, 2011 31.09 31.24 30.88 31.10 476,783 +0.01(+0.03%)
May 10, 2011 30.93 31.24 30.66 31.09 302,925 +0.18(+0.58%)
May 09, 2011 30.84 30.91 30.51 30.91 211,624 +0.09(+0.29%)
May 06, 2011 30.70 30.82 30.48 30.82 275,754 +0.12(+0.39%)
May 05, 2011 31.17 31.17 30.53 30.70 306,663 -0.47(-1.51%)
May 04, 2011 31.35 31.36 31.00 31.17 253,515 -0.15(-0.48%)
May 03, 2011 31.56 31.73 31.15 31.32 289,605 -0.28(-0.89%)
May 02, 2011 31.37 31.60 31.59 31.60 158,583 +0.13(+0.41%)
Apr 29, 2011 31.30 31.47 31.11 31.47 195,930 +0.18(+0.58%)
Apr 28, 2011 31.45 31.45 31.13 31.29 163,139 -0.08(-0.26%)
Apr 27, 2011 31.33 31.49 31.27 31.37 208,118 +0.01(+0.03%)
Apr 26, 2011 31.27 31.46 31.22 31.36 234,764 +0.16(+0.51%)
Apr 25, 2011 31.15 31.26 31.08 31.20 174,879 -0.08(-0.26%)
Apr 21, 2011 31.13 31.35 31.07 31.28 157,189 +0.30(+0.97%)
Apr 20, 2011 30.52 31.10 30.52 30.98 307,350 +0.37(+1.21%)
Apr 19, 2011 30.55 30.65 30.28 30.61 212,080 +0.08(+0.26%)
Apr 18, 2011 30.70 30.70 30.37 30.53 217,309 -0.32(-1.04%)
Apr 15, 2011 31.00 31.00 30.85 30.85 215,190 -0.02(-0.06%)
Apr 14, 2011 30.98 30.99 30.75 30.87 244,506 +0.10(+0.32%)
Apr 13, 2011 30.68 30.80 30.47 30.77 2,757,441 +0.23(+0.75%)
Apr 12, 2011 30.81 30.81 30.44 30.54 276,551 -0.41(-1.32%)
Apr 11, 2011 30.81 30.98 30.73 30.95 282,543 -0.03(-0.10%)
Apr 08, 2011 31.27 31.31 30.69 30.98 300,914 -0.29(-0.93%)
Apr 07, 2011 31.35 31.44 31.17 31.27 246,234 -0.06(-0.19%)
Apr 06, 2011 31.35 31.42 31.14 31.33 184,714 +0.00(+0.00%)
Apr 05, 2011 31.31 31.47 31.25 31.33 130,961 -0.08(-0.25%)
Apr 04, 2011 31.22 31.55 31.17 31.41 190,845 +0.31(+1.00%)
Apr 01, 2011 31.36 31.45 31.03 31.10 221,913 -0.29(-0.92%)
Mar 31, 2011 31.48 31.48 31.15 31.39 375,849 +0.07(+0.22%)
Mar 30, 2011 31.57 31.32 31.32 31.32 302,094 -0.39(-1.23%)
Mar 29, 2011 31.35 31.98 31.26 31.71 347,600 +0.29(+0.92%)
Mar 28, 2011 31.42 31.76 31.37 31.42 451,689 +0.00(+0.00%)
Mar 25, 2011 31.20 31.61 31.20 31.42 220,830 +0.13(+0.42%)
Mar 24, 2011 31.35 31.46 31.15 31.29 299,389 +0.04(+0.13%)
Mar 23, 2011 30.99 31.34 30.99 31.25 603,684 +0.10(+0.32%)
Mar 22, 2011 30.88 31.22 30.88 31.15 391,755 +0.26(+0.84%)
Mar 21, 2011 30.80 31.20 30.88 30.89 331,838 +0.10(+0.32%)
Mar 18, 2011 30.75 31.00 30.50 30.79 1,325,400 +0.19(+0.62%)
Mar 17, 2011 30.22 30.61 30.22 30.60 1,182,748 +0.38(+1.26%)
Mar 16, 2011 29.94 30.26 29.82 30.22 1,069,797 +0.29(+0.97%)
Mar 15, 2011 29.50 30.04 29.37 29.93 979,155 -0.17(-0.56%)
Mar 14, 2011 30.00 30.40 29.96 30.10 843,025 -0.35(-1.15%)
Mar 11, 2011 30.48 30.59 30.25 30.45 220,883 -0.12(-0.39%)
Mar 10, 2011 31.01 31.11 30.51 30.57 209,237 -0.44(-1.42%)
Mar 09, 2011 31.37 31.49 30.97 31.01 201,385 -0.37(-1.18%)
Mar 08, 2011 31.68 31.68 31.27 31.38 225,976 +0.17(+0.54%)
Mar 07, 2011 31.58 31.82 31.08 31.21 185,347 -0.37(-1.17%)
Mar 04, 2011 31.85 31.85 31.43 31.58 193,084 +0.14(+0.45%)
Mar 03, 2011 31.50 31.78 31.40 31.44 390,029 +0.05(+0.16%)
Mar 02, 2011 31.59 31.59 31.30 31.39 238,861 -0.17(-0.54%)
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.