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 29, 2009 26.13 26.39 25.64 25.75 448,253 -0.57(-2.17%)
May 28, 2009 25.91 26.40 25.65 26.32 314,611 +0.81(+3.18%)
May 27, 2009 26.50 26.50 25.51 25.51 466,111 -0.93(-3.52%)
May 26, 2009 26.39 26.54 26.01 26.44 373,464 +0.04(+0.15%)
May 25, 2009 24.84 26.40 24.80 26.40 325,406 +1.70(+6.88%)
May 22, 2009 25.18 25.37 24.63 24.70 284,570 -0.24(-0.96%)
May 21, 2009 24.76 25.37 24.75 24.94 552,412 -0.26(-1.03%)
May 20, 2009 25.65 25.74 24.76 25.20 362,635 -0.45(-1.75%)
May 19, 2009 25.29 25.65 24.80 25.65 322,135 +0.97(+3.93%)
May 17, 2009 24.87 25.17 24.60 24.68 30,760 +0.27(+1.11%)
May 15, 2009 24.87 25.17 24.13 24.41 252,398 -0.19(-0.77%)
May 14, 2009 23.91 24.87 23.91 24.60 422,495 +0.81(+3.40%)
May 13, 2009 24.75 25.08 23.79 23.79 487,558 -1.14(-4.57%)
May 12, 2009 25.20 25.32 24.50 24.93 416,201 -0.10(-0.40%)
May 11, 2009 25.10 25.64 24.80 25.03 218,692 -0.30(-1.18%)
May 08, 2009 24.99 25.50 24.55 25.33 417,446 +0.94(+3.85%)
May 07, 2009 26.30 27.50 24.39 24.39 813,781 -1.45(-5.61%)
May 06, 2009 25.78 25.84 24.91 25.84 1,802,840 +0.59(+2.34%)
May 05, 2009 24.80 25.58 24.59 25.25 410,904 +0.40(+1.61%)
May 04, 2009 23.79 24.89 24.00 24.85 395,537 +1.42(+6.06%)
May 01, 2009 23.60 23.96 23.43 23.43 194,076 -0.44(-1.84%)
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%)
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.