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 (%)
Sep 28, 2012 25.29 25.42 25.15 25.41 480,440 +0.00(+0.00%)
Sep 27, 2012 25.40 25.51 25.29 25.41 380,524 +0.10(+0.40%)
Sep 26, 2012 25.35 25.40 25.20 25.31 329,833 -0.53(-2.05%)
Sep 25, 2012 26.06 26.15 25.82 25.84 1,299,676 -0.11(-0.42%)
Sep 24, 2012 25.75 26.09 25.54 25.95 1,271,668 +0.20(+0.78%)
Sep 21, 2012 26.30 26.40 25.75 25.75 500,737 -0.39(-1.49%)
Sep 20, 2012 26.00 26.35 25.99 26.14 223,887 +0.03(+0.11%)
Sep 19, 2012 26.00 26.16 25.88 26.11 221,048 +0.17(+0.66%)
Sep 18, 2012 26.36 26.36 25.78 25.94 400,798 -0.43(-1.63%)
Sep 17, 2012 26.45 26.67 26.25 26.37 393,028 -0.08(-0.30%)
Sep 14, 2012 25.90 26.59 25.78 26.45 611,601 +0.67(+2.60%)
Sep 13, 2012 25.62 25.78 25.40 25.78 335,057 +0.24(+0.94%)
Sep 12, 2012 25.41 25.66 25.40 25.54 210,609 +0.16(+0.63%)
Sep 11, 2012 25.45 25.55 25.27 25.38 265,754 -0.06(-0.24%)
Sep 10, 2012 25.60 25.74 25.33 25.44 336,607 -0.17(-0.66%)
Sep 07, 2012 25.27 25.65 25.23 25.61 497,069 +0.41(+1.63%)
Sep 06, 2012 25.04 25.38 25.04 25.20 401,397 +0.28(+1.12%)
Sep 05, 2012 24.86 25.05 24.80 24.92 310,489 +0.02(+0.08%)
Sep 04, 2012 24.92 24.96 24.78 24.90 190,027 +0.06(+0.24%)
Aug 31, 2012 24.84 24.84 24.84 0 -0.17(-0.68%)
Aug 30, 2012 25.19 25.19 24.95 25.01 216,186 -0.17(-0.68%)
Aug 29, 2012 25.22 25.32 25.12 25.18 326,459 +0.07(+0.28%)
Aug 27, 2012 25.12 25.19 25.00 25.11 211,366 -0.03(-0.12%)
Aug 24, 2012 25.05 25.17 25.04 25.14 164,026 +0.02(+0.08%)
Aug 23, 2012 25.20 25.20 24.96 25.12 244,902 -0.07(-0.28%)
Aug 22, 2012 25.28 25.34 25.09 25.19 232,866 -0.11(-0.43%)
Aug 21, 2012 25.30 25.37 25.27 25.30 363,007 +0.06(+0.24%)
Aug 20, 2012 25.30 25.40 25.22 25.24 210,295 -0.07(-0.28%)
Aug 17, 2012 25.28 25.44 25.28 25.31 218,692 -0.04(-0.16%)
Aug 16, 2012 25.47 25.47 25.27 25.35 305,803 +0.00(+0.00%)
Aug 15, 2012 25.31 25.44 25.26 25.35 516,668 +0.04(+0.16%)
Aug 14, 2012 25.30 25.44 25.29 25.31 262,776 -0.03(-0.12%)
Aug 13, 2012 25.37 25.45 25.20 25.34 168,548 -0.03(-0.12%)
Aug 11, 2012 25.20 25.47 25.04 25.37 229,521 +0.00(+0.00%)
Aug 10, 2012 25.20 25.47 25.04 25.37 229,521 +0.16(+0.63%)
Aug 09, 2012 25.10 25.21 24.83 25.21 262,521 +0.22(+0.88%)
Aug 08, 2012 25.31 25.34 24.80 24.99 278,969 -0.28(-1.11%)
Aug 07, 2012 25.00 25.39 25.00 25.27 508,576 +0.39(+1.57%)
Aug 03, 2012 24.88 24.88 24.88 0 +0.32(+1.30%)
Aug 02, 2012 24.30 24.78 24.11 24.56 465,525 +0.25(+1.03%)
Aug 01, 2012 24.77 24.89 24.31 24.31 500,655 -0.41(-1.66%)
Jul 31, 2012 24.74 24.85 24.61 24.72 671,444 -0.01(-0.04%)
Jul 30, 2012 24.75 24.81 24.55 24.73 190,240 +0.03(+0.12%)
Jul 27, 2012 24.72 24.72 24.54 24.70 1,356,850 +0.20(+0.82%)
Jul 26, 2012 24.37 24.62 24.20 24.50 303,349 +0.30(+1.24%)
Jul 25, 2012 24.21 24.28 24.07 24.20 391,100 +0.09(+0.37%)
Jul 24, 2012 24.65 24.65 24.11 24.11 244,981 -0.43(-1.75%)
Jul 23, 2012 25.20 25.28 24.52 24.54 268,551 -0.92(-3.61%)
Jul 20, 2012 25.59 25.68 25.39 25.46 137,517 -0.26(-1.01%)
Jul 19, 2012 25.48 25.98 25.48 25.72 282,175 +0.23(+0.90%)
Jul 18, 2012 25.34 25.53 25.33 25.49 205,504 +0.16(+0.63%)
Jul 17, 2012 25.46 25.48 25.25 25.33 311,179 -0.06(-0.24%)
Jul 16, 2012 25.19 25.40 25.16 25.39 236,075 +0.27(+1.07%)
Jul 13, 2012 25.07 25.23 24.94 25.12 3,375,945 +0.19(+0.76%)
Jul 12, 2012 25.51 25.68 24.93 24.93 326,561 -0.83(-3.22%)
Jul 11, 2012 25.35 25.79 25.35 25.76 572,697 +0.29(+1.14%)
Jul 10, 2012 25.45 25.65 25.26 25.47 530,795 +0.02(+0.08%)
Jul 09, 2012 25.46 25.51 25.29 25.45 271,833 +0.05(+0.20%)
Jul 06, 2012 25.93 25.93 25.29 25.40 350,466 -0.57(-2.19%)
Jul 05, 2012 26.01 26.09 25.77 25.97 447,456 -0.01(-0.04%)
Jul 04, 2012 25.78 26.07 25.78 25.98 234,963 -0.01(-0.04%)
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.