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, 2009 27.60 27.90 27.36 27.51 467,699 -0.12(-0.43%)
Nov 27, 2009 27.20 27.74 27.20 27.63 252,813 +0.07(+0.25%)
Nov 26, 2009 27.80 27.89 27.50 27.56 165,592 -0.24(-0.86%)
Nov 25, 2009 28.11 28.14 27.66 27.80 265,278 -0.08(-0.29%)
Nov 24, 2009 27.95 28.17 27.83 27.88 238,110 +0.00(+0.00%)
Nov 23, 2009 27.97 27.97 27.70 27.88 273,982 +0.30(+1.09%)
Nov 20, 2009 27.18 27.68 27.10 27.58 309,738 +0.13(+0.47%)
Nov 19, 2009 27.80 27.80 26.95 27.45 2,793,262 -0.36(-1.29%)
Nov 18, 2009 27.90 27.98 27.66 27.81 352,595 -0.04(-0.14%)
Nov 17, 2009 27.27 27.93 27.27 27.85 315,209 +0.48(+1.75%)
Nov 16, 2009 27.71 27.90 27.23 27.37 473,950 -0.28(-1.01%)
Nov 13, 2009 28.32 28.02 27.50 27.65 338,227 -0.72(-2.54%)
Nov 12, 2009 28.00 28.37 28.00 28.37 190,152 +0.14(+0.50%)
Nov 11, 2009 28.25 28.82 28.11 28.23 250,100 +0.07(+0.25%)
Nov 10, 2009 28.49 28.49 28.11 28.16 561,742 -0.21(-0.74%)
Nov 09, 2009 27.91 28.61 27.90 28.37 279,183 +0.81(+2.94%)
Nov 06, 2009 27.42 27.84 27.36 27.56 414,911 +0.10(+0.36%)
Nov 05, 2009 27.94 27.94 27.33 27.46 390,310 -0.26(-0.94%)
Nov 04, 2009 27.75 28.33 27.54 27.72 376,099 +0.29(+1.06%)
Nov 03, 2009 27.03 27.50 26.75 27.43 284,855 +0.32(+1.18%)
Nov 02, 2009 27.22 27.40 26.83 27.11 235,543 -0.12(-0.44%)
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%)
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.