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 (%)
Apr 30, 2009 23.30 24.37 23.30 23.87 479,514 +0.57(+2.45%)
Apr 29, 2009 23.83 23.84 23.04 23.30 234,073 -0.25(-1.06%)
Apr 28, 2009 22.95 23.64 22.58 23.55 474,586 +0.60(+2.61%)
Apr 27, 2009 23.28 23.78 22.80 22.95 368,937 -1.04(-4.34%)
Apr 24, 2009 23.35 23.99 23.06 23.99 852,947 +0.83(+3.58%)
Apr 23, 2009 23.29 23.29 22.60 23.16 239,820 +0.47(+2.07%)
Apr 22, 2009 23.13 23.59 22.60 22.69 670,266 -0.45(-1.94%)
Apr 21, 2009 22.10 23.14 20.51 23.14 794,634 +1.03(+4.66%)
Apr 20, 2009 22.51 23.00 22.11 22.11 685,047 -1.30(-5.55%)
Apr 17, 2009 22.94 23.88 22.75 23.41 636,377 +0.67(+2.95%)
Apr 16, 2009 22.42 22.83 21.78 22.74 539,610 +0.54(+2.43%)
Apr 15, 2009 22.26 22.65 21.74 22.20 704,744 -0.10(-0.45%)
Apr 14, 2009 22.20 22.53 21.51 22.30 571,449 +0.22(+1.00%)
Apr 13, 2009 21.49 22.18 21.00 22.08 486,461 +0.57(+2.65%)
Apr 09, 2009 20.74 21.51 19.81 21.51 1,414,504 +1.42(+7.07%)
Apr 08, 2009 20.34 21.70 19.81 20.09 643,617 +0.28(+1.41%)
Apr 07, 2009 20.81 21.70 19.81 19.81 774,706 -1.39(-6.56%)
Apr 06, 2009 21.69 21.70 21.20 21.20 1,605,869 -0.50(-2.30%)
Apr 03, 2009 21.65 21.70 19.89 21.70 552,183 +0.20(+0.93%)
Apr 02, 2009 21.00 21.50 20.35 21.50 828,299 +1.15(+5.65%)
Apr 01, 2009 20.49 20.58 20.35 20.35 646,950 -0.23(-1.12%)
Mar 31, 2009 19.74 20.58 19.93 20.58 789,671 +0.65(+3.26%)
Mar 30, 2009 20.19 21.35 19.89 19.93 1,090,292 -1.42(-6.65%)
Mar 26, 2009 20.50 21.35 19.89 21.35 963,395 +1.46(+7.34%)
Mar 25, 2009 20.87 20.38 19.89 19.89 1,001,289 -0.49(-2.40%)
Mar 24, 2009 19.75 20.38 19.79 20.38 746,600 +0.59(+2.98%)
Mar 23, 2009 19.23 19.79 19.60 19.79 364,792 +1.24(+6.68%)
Mar 20, 2009 18.55 18.55 18.33 18.55 695,698 +0.22(+1.20%)
Mar 19, 2009 19.75 19.63 18.33 18.33 1,504,770 -1.30(-6.62%)
Mar 18, 2009 19.00 19.64 19.25 19.63 1,293,268 +0.38(+1.97%)
Mar 17, 2009 18.99 19.25 18.80 19.25 3,816,794 +0.45(+2.39%)
Mar 16, 2009 18.56 19.69 18.30 18.80 1,213,779 +0.50(+2.73%)
Mar 13, 2009 18.07 18.86 17.69 18.30 654,662 +0.40(+2.23%)
Mar 12, 2009 17.00 18.45 16.82 17.90 689,887 +0.90(+5.29%)
Mar 11, 2009 16.99 17.91 16.63 17.00 692,535 +0.13(+0.77%)
Mar 10, 2009 15.45 16.87 15.05 16.87 1,543,376 +2.09(+14.14%)
Mar 09, 2009 15.40 15.99 14.66 14.78 500,732 -0.99(-6.28%)
Mar 06, 2009 16.06 16.64 15.33 15.77 1,301,608 -0.18(-1.13%)
Mar 05, 2009 18.00 18.00 15.89 15.95 1,625,828 -2.05(-11.39%)
Mar 04, 2009 18.00 18.14 16.59 18.00 662,726 -0.45(-2.44%)
Mar 02, 2009 18.21 18.50 17.64 18.45 835,424 -0.33(-1.76%)
Feb 27, 2009 18.86 19.13 18.05 18.78 799,132 -0.95(-4.82%)
Feb 26, 2009 19.30 19.79 19.05 19.73 1,970,663 +1.33(+7.23%)
Feb 25, 2009 17.45 19.00 17.08 18.40 856,192 +1.25(+7.29%)
Feb 24, 2009 17.03 17.37 16.30 17.15 1,585,962 +0.12(+0.70%)
Feb 23, 2009 18.19 18.65 17.03 17.03 799,731 -0.91(-5.07%)
Feb 20, 2009 19.19 19.19 17.44 17.94 487,379 -1.43(-7.38%)
Feb 19, 2009 19.38 20.08 18.84 19.37 1,289,860 +0.11(+0.57%)
Feb 18, 2009 20.51 20.70 19.25 19.26 557,022 -1.01(-4.98%)
Feb 17, 2009 22.15 22.15 20.18 20.27 867,866 -1.94(-8.73%)
Feb 13, 2009 22.98 23.08 22.21 22.21 354,092 -0.54(-2.37%)
Feb 12, 2009 22.74 22.95 22.20 22.75 606,919 +0.07(+0.31%)
Feb 11, 2009 23.13 23.40 22.10 22.68 1,581,464 -0.32(-1.39%)
Feb 10, 2009 24.00 24.00 22.62 23.00 903,091 -1.01(-4.21%)
Feb 09, 2009 23.50 24.14 23.42 24.01 308,307 +0.80(+3.45%)
Feb 06, 2009 22.31 23.73 22.31 23.21 322,462 +0.73(+3.25%)
Feb 05, 2009 22.30 22.77 22.13 22.48 1,012,894 +0.28(+1.26%)
Feb 04, 2009 22.73 22.76 21.76 22.20 452,055 -0.19(-0.85%)
Feb 03, 2009 22.25 22.68 21.97 22.39 638,418 +0.15(+0.67%)
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.