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 31, 2013 31.30 31.43 31.01 31.18 575,988 -0.32(-1.02%)
May 30, 2013 31.15 31.55 31.07 31.50 292,728 +0.30(+0.96%)
May 29, 2013 31.03 31.36 30.86 31.20 262,737 +0.00(+0.00%)
May 28, 2013 30.88 31.23 30.82 31.20 370,969 +0.28(+0.91%)
May 27, 2013 30.79 30.98 30.70 30.92 470,409 +0.18(+0.59%)
May 24, 2013 30.61 30.83 30.45 30.74 203,399 -0.01(-0.03%)
May 23, 2013 30.75 30.76 30.46 30.75 233,703 -0.22(-0.71%)
May 22, 2013 31.10 31.46 30.90 30.97 462,298 -0.15(-0.48%)
May 21, 2013 30.90 31.30 30.75 31.12 483,795 +0.30(+0.97%)
May 17, 2013 30.82 30.82 30.82 0 +0.28(+0.92%)
May 16, 2013 30.30 30.71 30.30 30.54 272,364 +0.21(+0.69%)
May 15, 2013 30.51 30.80 30.17 30.33 666,381 -0.23(-0.75%)
May 13, 2013 30.65 30.89 30.43 30.56 476,312 -0.06(-0.20%)
May 10, 2013 30.30 30.65 30.28 30.62 171,794 +0.26(+0.86%)
May 09, 2013 30.66 30.68 30.26 30.36 309,873 -0.23(-0.75%)
May 08, 2013 30.16 30.62 30.16 30.59 324,999 +0.26(+0.86%)
May 07, 2013 30.05 30.50 30.00 30.33 406,370 +0.23(+0.76%)
May 06, 2013 29.98 30.13 29.89 30.10 155,519 +0.14(+0.47%)
May 03, 2013 30.05 30.18 29.90 29.96 261,276 +0.03(+0.10%)
May 02, 2013 29.54 30.00 29.45 29.93 400,113 +0.38(+1.29%)
May 01, 2013 29.74 29.83 29.39 29.55 271,303 -0.21(-0.71%)
Apr 30, 2013 29.18 29.82 29.00 29.76 515,407 +0.65(+2.23%)
Apr 29, 2013 28.90 29.18 28.82 29.11 234,332 +0.31(+1.08%)
Apr 26, 2013 28.56 28.97 28.71 28.80 305,321 +0.09(+0.31%)
Apr 25, 2013 28.47 28.74 28.38 28.71 256,732 +0.15(+0.53%)
Apr 24, 2013 28.40 28.68 28.31 28.56 141,749 +0.19(+0.67%)
Apr 23, 2013 28.01 28.60 28.01 28.37 242,437 +0.29(+1.03%)
Apr 22, 2013 28.57 28.57 27.93 28.08 201,221 -0.27(-0.95%)
Apr 19, 2013 28.24 28.40 28.09 28.35 311,490 +0.15(+0.53%)
Apr 18, 2013 28.25 28.30 27.98 28.20 276,273 +0.18(+0.64%)
Apr 17, 2013 28.20 28.20 27.53 28.02 304,644 -0.30(-1.06%)
Apr 16, 2013 28.07 28.35 27.97 28.32 237,578 +0.38(+1.36%)
Apr 15, 2013 28.42 28.65 27.90 27.94 357,145 -0.72(-2.51%)
Apr 12, 2013 28.83 28.88 28.48 28.66 245,721 -0.28(-0.97%)
Apr 11, 2013 28.97 29.12 28.74 28.94 285,542 +0.10(+0.35%)
Apr 10, 2013 28.69 29.05 28.69 28.84 300,854 +0.11(+0.38%)
Apr 09, 2013 28.59 28.93 28.50 28.73 254,091 +0.16(+0.56%)
Apr 08, 2013 28.69 28.72 28.28 28.57 197,549 -0.14(-0.49%)
Apr 05, 2013 28.67 28.73 28.17 28.71 339,343 -0.16(-0.55%)
Apr 04, 2013 29.53 29.66 28.80 28.87 330,173 -0.58(-1.97%)
Apr 03, 2013 29.75 29.82 29.24 29.45 334,310 -0.40(-1.34%)
Apr 02, 2013 29.53 29.85 29.50 29.85 233,868 +0.22(+0.74%)
Apr 01, 2013 29.93 29.94 29.12 29.63 299,378 -0.31(-1.04%)
Mar 28, 2013 29.94 29.94 29.94 0 -0.11(-0.37%)
Mar 27, 2013 29.89 30.08 29.53 30.05 536,210 +0.07(+0.23%)
Mar 26, 2013 29.50 29.98 29.40 29.98 377,478 +0.27(+0.91%)
Mar 25, 2013 30.00 30.00 29.67 29.71 237,110 -0.19(-0.64%)
Mar 22, 2013 30.10 30.14 29.84 29.90 354,732 -0.19(-0.63%)
Mar 21, 2013 30.20 30.25 29.88 30.09 489,261 -0.11(-0.36%)
Mar 20, 2013 30.35 30.49 30.04 30.20 342,354 -0.05(-0.17%)
Mar 19, 2013 30.00 30.36 30.00 30.25 516,895 +0.36(+1.20%)
Mar 18, 2013 29.96 30.25 29.82 29.89 577,461 -0.30(-0.99%)
Mar 15, 2013 29.84 30.32 29.79 30.19 1,186,734 +0.35(+1.17%)
Mar 14, 2013 29.00 29.89 28.82 29.84 861,050 +1.09(+3.79%)
Mar 13, 2013 29.40 29.40 28.34 28.75 1,888,012 -0.77(-2.61%)
Mar 12, 2013 29.55 29.56 29.39 29.52 188,588 -0.02(-0.07%)
Mar 11, 2013 29.46 29.64 29.40 29.54 304,754 -0.04(-0.14%)
Mar 08, 2013 29.56 29.88 29.40 29.58 414,626 -0.11(-0.37%)
Mar 07, 2013 29.93 29.93 29.61 29.69 346,466 -0.14(-0.47%)
Mar 06, 2013 29.90 29.95 29.71 29.83 268,599 -0.04(-0.13%)
Mar 05, 2013 29.76 29.99 29.76 29.87 341,549 +0.12(+0.40%)
Mar 04, 2013 29.80 29.80 29.58 29.75 246,433 +0.05(+0.17%)
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.