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 (%)
Jul 31, 2012 24.74 24.85 24.61 24.72 671,444 -0.01(-0.04%)
Jul 30, 2012 24.75 24.81 24.55 24.73 190,240 +0.03(+0.12%)
Jul 27, 2012 24.72 24.72 24.54 24.70 1,356,850 +0.20(+0.82%)
Jul 26, 2012 24.37 24.62 24.20 24.50 303,349 +0.30(+1.24%)
Jul 25, 2012 24.21 24.28 24.07 24.20 391,100 +0.09(+0.37%)
Jul 24, 2012 24.65 24.65 24.11 24.11 244,981 -0.43(-1.75%)
Jul 23, 2012 25.20 25.28 24.52 24.54 268,551 -0.92(-3.61%)
Jul 20, 2012 25.59 25.68 25.39 25.46 137,517 -0.26(-1.01%)
Jul 19, 2012 25.48 25.98 25.48 25.72 282,175 +0.23(+0.90%)
Jul 18, 2012 25.34 25.53 25.33 25.49 205,504 +0.16(+0.63%)
Jul 17, 2012 25.46 25.48 25.25 25.33 311,179 -0.06(-0.24%)
Jul 16, 2012 25.19 25.40 25.16 25.39 236,075 +0.27(+1.07%)
Jul 13, 2012 25.07 25.23 24.94 25.12 3,375,945 +0.19(+0.76%)
Jul 12, 2012 25.51 25.68 24.93 24.93 326,561 -0.83(-3.22%)
Jul 11, 2012 25.35 25.79 25.35 25.76 572,697 +0.29(+1.14%)
Jul 10, 2012 25.45 25.65 25.26 25.47 530,795 +0.02(+0.08%)
Jul 09, 2012 25.46 25.51 25.29 25.45 271,833 +0.05(+0.20%)
Jul 06, 2012 25.93 25.93 25.29 25.40 350,466 -0.57(-2.19%)
Jul 05, 2012 26.01 26.09 25.77 25.97 447,456 -0.01(-0.04%)
Jul 04, 2012 25.78 26.07 25.78 25.98 234,963 -0.01(-0.04%)
Jul 03, 2012 25.60 25.99 25.79 25.99 387,675 +0.54(+2.12%)
Jun 29, 2012 25.45 25.45 25.45 0 +0.45(+1.80%)
Jun 28, 2012 24.95 25.00 24.67 25.00 230,292 -0.06(-0.24%)
Jun 27, 2012 25.00 25.28 24.90 25.06 468,121 -0.36(-1.42%)
Jun 26, 2012 25.13 25.49 24.86 25.42 431,569 +0.36(+1.44%)
Jun 25, 2012 25.19 25.19 24.68 25.06 236,396 -0.14(-0.56%)
Jun 22, 2012 25.33 25.33 24.99 25.20 209,173 +0.07(+0.28%)
Jun 21, 2012 25.62 25.64 25.03 25.13 305,748 -0.47(-1.84%)
Jun 20, 2012 25.49 25.64 25.32 25.60 1,211,778 +0.20(+0.79%)
Jun 19, 2012 25.36 25.45 25.31 25.40 752,321 +0.08(+0.32%)
Jun 18, 2012 25.19 25.46 25.17 25.32 494,689 +0.15(+0.60%)
Jun 15, 2012 25.56 25.56 25.12 25.17 602,137 -0.22(-0.87%)
Jun 14, 2012 25.76 25.95 25.23 25.39 365,082 -0.42(-1.63%)
Jun 13, 2012 25.61 25.97 25.51 25.81 302,036 +0.20(+0.78%)
Jun 12, 2012 25.44 25.62 25.19 25.61 252,654 +0.10(+0.39%)
Jun 11, 2012 25.99 25.99 25.25 25.51 495,721 +0.08(+0.31%)
Jun 08, 2012 25.59 26.06 25.34 25.43 315,709 -0.41(-1.59%)
Jun 07, 2012 25.74 26.12 25.61 25.84 320,062 +0.33(+1.29%)
Jun 06, 2012 24.77 25.68 24.76 25.51 479,593 +0.96(+3.91%)
Jun 05, 2012 24.39 24.67 24.33 24.55 227,110 +0.23(+0.95%)
Jun 04, 2012 24.45 24.59 24.06 24.32 336,447 -0.13(-0.53%)
Jun 02, 2012 25.10 25.10 24.44 24.45 380,853 +0.00(+0.00%)
Jun 01, 2012 25.10 25.10 24.44 24.45 380,853 -0.85(-3.36%)
May 31, 2012 25.54 25.64 25.12 25.30 704,308 -0.09(-0.35%)
May 30, 2012 25.67 25.67 25.25 25.39 458,539 -0.34(-1.32%)
May 29, 2012 25.85 25.87 25.65 25.73 216,128 -0.02(-0.08%)
May 28, 2012 25.66 25.85 25.34 25.75 1,110,157 +0.09(+0.35%)
May 25, 2012 25.75 25.80 25.51 25.66 235,937 -0.12(-0.47%)
May 24, 2012 25.99 26.17 25.70 25.78 439,366 -0.16(-0.62%)
May 23, 2012 26.08 26.08 25.51 25.94 260,430 -0.19(-0.73%)
May 22, 2012 26.36 26.36 25.86 26.13 239,088 +0.18(+0.69%)
May 18, 2012 25.95 25.95 25.95 0 -0.23(-0.88%)
May 17, 2012 26.99 27.03 26.14 26.18 253,817 -0.77(-2.86%)
May 16, 2012 26.98 27.28 26.76 26.95 377,750 +0.00(+0.00%)
May 15, 2012 26.85 27.15 26.82 26.95 304,696 +0.06(+0.22%)
May 14, 2012 26.99 27.09 26.72 26.89 278,565 -0.20(-0.74%)
May 11, 2012 26.84 27.51 26.82 27.09 304,737 +0.02(+0.07%)
May 10, 2012 27.24 27.24 26.87 27.07 184,365 +0.12(+0.45%)
May 09, 2012 26.75 27.23 26.75 26.95 316,909 -0.21(-0.77%)
May 08, 2012 27.51 27.58 26.94 27.16 3,803,729 -0.35(-1.27%)
May 07, 2012 27.44 27.79 27.39 27.51 392,158 +0.07(+0.26%)
May 04, 2012 28.75 28.77 27.05 27.44 474,737 -1.52(-5.25%)
May 03, 2012 29.50 29.63 28.96 28.96 257,735 -0.59(-2.00%)
May 02, 2012 29.74 29.75 29.40 29.55 274,214 -0.21(-0.71%)
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.