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 (%)
Feb 29, 2012 27.48 27.80 27.48 27.49 373,645 +0.00(+0.00%)
Feb 28, 2012 27.39 27.53 27.35 27.49 223,450 +0.08(+0.29%)
Feb 27, 2012 27.40 27.62 27.18 27.41 340,421 -0.03(-0.11%)
Feb 24, 2012 27.69 27.75 27.37 27.44 338,519 -0.32(-1.15%)
Feb 23, 2012 27.60 27.79 27.59 27.76 225,953 +0.11(+0.40%)
Feb 22, 2012 27.90 27.90 27.56 27.65 287,444 -0.26(-0.93%)
Feb 21, 2012 27.46 27.97 27.46 27.91 310,638 +0.49(+1.79%)
Feb 17, 2012 27.42 27.42 27.42 0 +0.02(+0.07%)
Feb 16, 2012 27.10 27.42 27.04 27.40 300,852 +0.30(+1.11%)
Feb 15, 2012 27.00 27.26 26.94 27.10 405,429 +0.11(+0.41%)
Feb 14, 2012 27.15 27.19 26.94 26.99 244,612 -0.14(-0.52%)
Feb 13, 2012 27.22 27.36 27.02 27.13 245,696 +0.00(+0.00%)
Feb 10, 2012 27.07 27.14 26.79 27.13 231,852 +0.05(+0.18%)
Feb 09, 2012 27.02 27.16 26.87 27.08 341,102 -0.06(-0.22%)
Feb 08, 2012 27.28 27.35 26.94 27.14 224,168 -0.02(-0.07%)
Feb 07, 2012 27.50 27.51 27.09 27.16 208,751 -0.16(-0.59%)
Feb 06, 2012 27.20 27.36 27.05 27.32 196,217 +0.12(+0.44%)
Feb 03, 2012 26.90 27.35 26.90 27.20 319,800 +0.34(+1.27%)
Feb 02, 2012 26.90 27.04 26.83 26.86 272,454 -0.14(-0.52%)
Feb 01, 2012 26.96 27.20 26.82 27.00 353,594 +0.26(+0.97%)
Jan 31, 2012 26.65 26.81 26.25 26.74 498,677 +0.29(+1.10%)
Jan 30, 2012 26.27 26.45 26.04 26.45 530,777 +0.17(+0.65%)
Jan 27, 2012 26.34 27.25 26.27 26.28 390,394 -0.25(-0.94%)
Jan 26, 2012 27.43 27.50 26.40 26.53 364,438 -0.83(-3.03%)
Jan 25, 2012 27.33 27.47 27.06 27.36 3,018,944 +0.02(+0.07%)
Jan 24, 2012 27.45 27.56 27.18 27.34 2,781,463 -0.22(-0.80%)
Jan 23, 2012 27.00 27.59 27.00 27.56 421,341 +0.60(+2.23%)
Jan 20, 2012 26.74 26.96 26.69 26.96 452,000 +0.29(+1.09%)
Jan 19, 2012 26.40 26.75 26.40 26.67 240,840 +0.31(+1.18%)
Jan 18, 2012 26.20 26.60 26.11 26.36 563,161 +0.14(+0.53%)
Jan 17, 2012 25.80 26.22 25.69 26.22 453,182 +0.48(+1.86%)
Jan 16, 2012 25.51 25.82 25.51 25.74 181,234 +0.09(+0.35%)
Jan 13, 2012 25.69 25.69 25.24 25.65 774,350 -0.06(-0.23%)
Jan 12, 2012 25.45 25.75 25.31 25.71 968,471 +0.22(+0.86%)
Jan 11, 2012 25.32 25.49 25.12 25.49 759,385 +0.17(+0.67%)
Jan 10, 2012 25.47 25.53 25.23 25.32 757,748 +0.16(+0.64%)
Jan 09, 2012 25.35 25.39 24.91 25.16 652,124 -0.09(-0.36%)
Jan 06, 2012 25.99 25.99 25.18 25.25 520,979 -0.61(-2.36%)
Jan 05, 2012 26.37 26.37 25.76 25.86 575,964 -0.52(-1.97%)
Jan 04, 2012 26.08 26.54 25.76 26.38 1,157,034 +0.84(+3.29%)
Dec 30, 2011 25.05 25.77 25.16 25.54 175,410 +0.38(+1.51%)
Dec 29, 2011 24.92 25.16 24.90 25.16 187,506 +0.30(+1.21%)
Dec 28, 2011 25.31 25.38 24.72 24.86 227,148 -0.73(-2.85%)
Dec 23, 2011 25.50 25.59 25.59 25.59 351,671 +0.49(+1.95%)
Dec 21, 2011 24.81 25.27 24.78 25.10 319,433 +0.17(+0.68%)
Dec 20, 2011 24.74 25.08 24.74 24.93 481,372 +0.12(+0.48%)
Dec 19, 2011 25.49 25.49 24.62 24.81 482,602 -0.56(-2.21%)
Dec 16, 2011 24.62 25.37 24.58 25.37 748,476 +0.64(+2.59%)
Dec 15, 2011 24.72 24.90 24.55 24.73 366,752 +0.13(+0.53%)
Dec 14, 2011 25.18 25.27 24.58 24.60 452,020 -0.57(-2.26%)
Dec 13, 2011 25.30 25.50 25.06 25.17 441,750 -0.16(-0.63%)
Dec 12, 2011 25.24 25.36 25.02 25.33 418,457 +0.03(+0.12%)
Dec 09, 2011 25.02 25.39 25.02 25.30 404,184 +0.17(+0.68%)
Dec 08, 2011 25.67 25.80 25.03 25.13 407,736 -0.75(-2.90%)
Dec 07, 2011 25.25 26.00 25.12 25.88 471,292 +0.58(+2.29%)
Dec 06, 2011 25.55 25.56 25.08 25.30 731,973 -0.13(-0.51%)
Dec 05, 2011 24.99 25.63 24.94 25.43 441,658 +0.61(+2.46%)
Dec 02, 2011 24.56 24.88 24.54 24.82 447,582 +0.29(+1.18%)
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.