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 (%)
Aug 31, 2009 29.75 30.25 29.53 30.04 340,941 +0.00(+0.00%)
Aug 28, 2009 30.00 30.05 29.71 30.04 218,860 +0.25(+0.84%)
Aug 27, 2009 29.58 29.85 29.00 29.79 857,293 +0.43(+1.46%)
Aug 26, 2009 29.98 29.99 29.35 29.36 279,351 -0.59(-1.97%)
Aug 25, 2009 29.10 29.95 28.95 29.95 457,106 +0.95(+3.28%)
Aug 24, 2009 28.79 29.06 28.60 29.00 605,059 +0.51(+1.79%)
Aug 21, 2009 28.59 28.59 28.21 28.49 1,177,346 +0.43(+1.53%)
Aug 20, 2009 28.00 28.41 27.99 28.06 373,237 +0.22(+0.79%)
Aug 19, 2009 27.80 28.10 27.75 27.84 413,682 -0.37(-1.31%)
Aug 18, 2009 28.25 28.25 27.90 28.21 306,035 +0.26(+0.93%)
Aug 17, 2009 28.10 28.13 27.71 27.95 454,761 -0.95(-3.29%)
Aug 14, 2009 29.16 29.28 28.36 28.90 230,133 -0.19(-0.65%)
Aug 13, 2009 29.60 29.60 28.80 29.09 308,244 -0.15(-0.51%)
Aug 12, 2009 28.81 29.31 28.81 29.24 284,366 +0.05(+0.17%)
Aug 11, 2009 29.71 29.95 28.63 29.19 394,928 -0.81(-2.70%)
Aug 10, 2009 30.30 30.40 30.00 30.00 353,030 -0.31(-1.02%)
Aug 07, 2009 29.80 30.45 29.74 30.31 433,966 +0.60(+2.02%)
Aug 06, 2009 31.25 31.39 29.71 29.71 420,994 -1.54(-4.93%)
Aug 05, 2009 31.45 31.68 30.94 31.25 343,714 -0.10(-0.32%)
Aug 04, 2009 31.99 31.99 31.05 31.35 602,492 +0.10(+0.32%)
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%)
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.