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 (%)
Dec 31, 2012 27.25 27.25 27.25 0 +0.24(+0.89%)
Dec 28, 2012 26.93 27.02 26.78 27.01 433,150 -0.06(-0.22%)
Dec 27, 2012 27.03 27.23 26.89 27.07 200,926 -0.38(-1.38%)
Dec 24, 2012 27.45 27.45 27.45 0 +0.12(+0.44%)
Dec 21, 2012 27.26 27.46 27.02 27.33 494,515 -0.12(-0.44%)
Dec 20, 2012 27.54 27.68 27.41 27.45 573,747 -0.12(-0.44%)
Dec 19, 2012 27.10 27.57 27.10 27.57 558,504 +0.47(+1.73%)
Dec 18, 2012 26.89 27.29 26.89 27.10 481,997 +0.16(+0.59%)
Dec 17, 2012 26.85 26.95 26.71 26.94 400,130 +0.09(+0.34%)
Dec 14, 2012 26.89 26.89 26.75 26.85 393,384 +0.05(+0.19%)
Dec 13, 2012 26.88 26.90 26.74 26.80 788,681 -0.05(-0.19%)
Dec 12, 2012 26.59 26.90 26.59 26.85 404,443 +0.20(+0.75%)
Dec 11, 2012 26.39 26.66 26.37 26.65 368,994 +0.23(+0.87%)
Dec 10, 2012 26.41 26.48 26.27 26.42 463,697 -0.09(-0.34%)
Dec 07, 2012 26.45 26.51 26.26 26.51 293,449 +0.07(+0.26%)
Dec 06, 2012 26.35 26.48 26.15 26.44 368,027 +0.18(+0.69%)
Dec 05, 2012 26.08 26.47 26.05 26.26 236,280 +0.06(+0.23%)
Dec 04, 2012 26.04 26.26 26.04 26.20 200,047 -0.31(-1.17%)
Nov 30, 2012 26.33 26.51 26.26 26.51 402,088 +0.22(+0.84%)
Nov 29, 2012 26.10 26.34 26.10 26.29 1,331,919 +0.22(+0.84%)
Nov 28, 2012 25.87 26.08 25.85 26.07 581,963 +0.10(+0.39%)
Nov 27, 2012 25.86 26.01 25.83 25.97 465,751 +0.13(+0.50%)
Nov 26, 2012 25.85 26.02 25.84 25.84 1,300,638 -0.13(-0.50%)
Nov 24, 2012 25.89 25.99 25.88 25.97 318,960 +0.00(+0.00%)
Nov 23, 2012 25.89 25.99 25.88 25.97 318,960 +0.01(+0.04%)
Nov 22, 2012 25.77 26.00 25.75 25.96 440,868 +0.19(+0.74%)
Nov 21, 2012 25.82 25.90 25.64 25.77 416,546 -0.07(-0.27%)
Nov 20, 2012 25.86 25.90 25.65 25.84 498,172 -0.09(-0.35%)
Nov 19, 2012 25.90 25.94 25.82 25.93 290,429 +0.26(+1.01%)
Nov 16, 2012 25.58 25.88 25.41 25.67 406,987 +0.10(+0.39%)
Nov 15, 2012 25.79 25.79 25.44 25.57 303,535 -0.13(-0.51%)
Nov 14, 2012 25.75 25.89 25.61 25.70 261,748 +0.00(+0.00%)
Nov 13, 2012 25.80 25.90 25.68 25.70 243,523 -0.22(-0.85%)
Nov 12, 2012 26.07 26.26 25.83 25.92 201,599 -0.11(-0.42%)
Nov 09, 2012 25.63 26.14 25.56 26.03 284,547 +0.40(+1.56%)
Nov 08, 2012 25.70 25.81 25.63 25.63 226,320 -0.04(-0.16%)
Nov 07, 2012 26.10 26.10 25.64 25.67 348,228 -0.44(-1.69%)
Nov 06, 2012 26.07 26.30 26.07 26.11 473,216 -0.03(-0.11%)
Nov 05, 2012 26.15 26.28 26.09 26.14 233,404 -0.01(-0.04%)
Nov 02, 2012 25.98 26.41 25.98 26.15 387,222 +0.21(+0.81%)
Nov 01, 2012 25.72 26.00 25.69 25.94 292,955 +0.16(+0.62%)
Oct 31, 2012 25.72 25.81 25.61 25.78 493,072 +0.16(+0.62%)
Oct 30, 2012 25.51 25.75 25.42 25.62 590,454 +0.04(+0.16%)
Oct 29, 2012 25.50 25.69 25.42 25.58 154,541 -0.07(-0.27%)
Oct 26, 2012 25.39 25.65 25.39 25.65 831,034 +0.25(+0.98%)
Oct 25, 2012 25.30 25.54 25.29 25.40 303,506 +0.24(+0.95%)
Oct 24, 2012 25.21 25.31 25.16 25.16 154,062 -0.12(-0.47%)
Oct 23, 2012 25.38 25.38 25.16 25.28 219,256 -0.12(-0.47%)
Oct 19, 2012 25.39 25.46 25.32 25.40 1,051,819 +0.01(+0.04%)
Oct 18, 2012 25.30 25.49 25.24 25.39 200,432 +0.09(+0.36%)
Oct 17, 2012 25.27 25.37 25.25 25.30 196,688 -0.02(-0.08%)
Oct 16, 2012 25.11 25.38 25.11 25.32 256,164 +0.18(+0.72%)
Oct 15, 2012 25.04 25.19 24.93 25.14 215,671 +0.16(+0.64%)
Oct 12, 2012 25.18 25.18 24.88 24.98 234,542 -0.20(-0.79%)
Oct 11, 2012 25.06 25.25 25.02 25.18 317,198 +0.25(+1.00%)
Oct 10, 2012 25.16 25.16 24.81 24.93 231,896 -0.23(-0.91%)
Oct 09, 2012 25.29 25.37 25.09 25.16 198,364 -0.25(-0.98%)
Oct 05, 2012 25.41 25.41 25.41 0 +0.04(+0.16%)
Oct 04, 2012 25.39 25.54 25.31 25.37 335,666 +0.00(+0.00%)
Oct 03, 2012 25.40 25.52 25.37 25.37 209,078 -0.04(-0.16%)
Oct 02, 2012 25.41 25.54 25.33 25.41 195,670 -0.03(-0.12%)
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.