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, 2009 30.19 31.25 30.00 31.25 331,838 +1.06(+3.51%)
Jul 30, 2009 29.09 30.19 29.09 30.19 880,164 +1.34(+4.64%)
Jul 29, 2009 29.01 29.30 28.21 28.85 343,892 -0.63(-2.14%)
Jul 28, 2009 29.76 29.86 29.10 29.48 354,297 -0.38(-1.27%)
Jul 27, 2009 29.40 30.09 29.25 29.86 469,178 +0.61(+2.09%)
Jul 24, 2009 29.14 29.70 28.55 29.25 443,554 +0.34(+1.18%)
Jul 23, 2009 27.80 28.91 27.75 28.91 399,788 +1.25(+4.52%)
Jul 22, 2009 27.90 28.21 27.66 27.66 259,248 -0.24(-0.86%)
Jul 21, 2009 28.10 28.10 27.50 27.90 311,818 +0.06(+0.22%)
Jul 20, 2009 27.74 28.00 27.39 27.84 262,333 +0.26(+0.94%)
Jul 17, 2009 27.42 27.59 27.28 27.58 223,729 +0.16(+0.58%)
Jul 16, 2009 27.05 27.50 26.78 27.42 296,692 +0.31(+1.14%)
Jul 15, 2009 26.97 27.50 26.85 27.11 450,347 +0.45(+1.69%)
Jul 14, 2009 26.19 26.66 25.77 26.66 277,210 +0.92(+3.57%)
Jul 13, 2009 25.28 25.76 25.02 25.74 370,500 +0.54(+2.14%)
Jul 10, 2009 24.76 25.48 24.75 25.20 262,411 +0.03(+0.12%)
Jul 09, 2009 25.26 25.37 24.51 25.17 1,416,535 -0.03(-0.12%)
Jul 08, 2009 25.00 25.90 24.50 25.20 491,086 -0.10(-0.40%)
Jul 07, 2009 26.25 26.53 25.15 25.30 434,907 -1.11(-4.20%)
Jul 06, 2009 26.67 26.73 26.13 26.41 373,981 -0.58(-2.15%)
Jul 03, 2009 26.74 27.08 26.32 26.99 92,750 +0.44(+1.66%)
Jul 02, 2009 27.47 27.47 26.54 26.55 379,207 -1.10(-3.98%)
Jun 30, 2009 27.36 27.79 26.79 27.65 821,178 +0.37(+1.36%)
Jun 29, 2009 26.98 27.50 26.92 27.28 543,841 +0.68(+2.56%)
Jun 26, 2009 26.89 26.91 26.55 26.60 740,492 -0.50(-1.85%)
Jun 25, 2009 26.19 27.18 26.35 27.10 576,643 +0.99(+3.79%)
Jun 24, 2009 25.09 26.11 25.00 26.11 890,526 +1.46(+5.92%)
Jun 23, 2009 25.55 25.56 24.55 24.65 475,051 -0.49(-1.95%)
Jun 22, 2009 26.06 26.06 25.03 25.14 844,315 -1.12(-4.27%)
Jun 19, 2009 25.52 26.30 25.27 26.26 485,961 +0.99(+3.92%)
Jun 18, 2009 25.08 25.30 24.70 25.27 3,032,026 +0.07(+0.28%)
Jun 17, 2009 25.97 25.97 25.04 25.20 484,236 -0.46(-1.79%)
Jun 16, 2009 25.90 26.46 25.49 25.66 403,613 +0.11(+0.43%)
Jun 15, 2009 26.17 26.20 25.05 25.55 416,860 -0.70(-2.67%)
Jun 12, 2009 27.00 27.00 26.25 26.25 583,317 -0.78(-2.89%)
Jun 11, 2009 26.18 27.20 26.00 27.03 523,052 +0.72(+2.74%)
Jun 10, 2009 26.99 26.99 26.17 26.31 361,181 -0.39(-1.46%)
Jun 09, 2009 26.69 26.84 26.05 26.70 472,017 +0.27(+1.02%)
Jun 08, 2009 26.18 26.47 25.94 26.43 430,156 -0.03(-0.11%)
Jun 05, 2009 26.40 26.55 25.96 26.46 359,228 +0.35(+1.34%)
Jun 04, 2009 25.99 26.36 25.73 26.11 531,482 +0.33(+1.28%)
Jun 03, 2009 26.50 26.60 25.73 25.78 414,814 -0.84(-3.16%)
Jun 02, 2009 26.87 27.05 26.50 26.62 524,431 -0.22(-0.82%)
Jun 01, 2009 25.86 27.13 25.86 26.84 425,826 +1.09(+4.23%)
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%)
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.