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 30, 2008 33.20 34.73 32.49 33.26 761,757 +0.58(+1.77%)
Sep 29, 2008 34.01 34.37 32.12 32.68 434,463 -1.82(-5.28%)
Sep 26, 2008 34.95 35.18 33.92 34.50 368,461 -0.95(-2.68%)
Sep 25, 2008 35.00 35.99 35.00 35.45 304,158 +0.01(+0.03%)
Sep 24, 2008 35.15 35.58 34.95 35.44 1,110,939 +0.37(+1.06%)
Sep 23, 2008 33.91 35.10 33.91 35.07 2,532,985 +0.77(+2.24%)
Sep 22, 2008 35.10 36.15 33.95 34.30 978,793 -2.46(-6.69%)
Sep 19, 2008 35.55 37.60 34.10 36.76 2,243,528 +2.17(+6.27%)
Sep 18, 2008 34.90 36.33 34.00 34.59 1,665,472 +0.09(+0.26%)
Sep 17, 2008 35.08 35.36 33.65 34.50 2,671,990 -0.58(-1.65%)
Sep 16, 2008 34.75 35.70 34.75 35.08 809,616 -0.52(-1.46%)
Sep 15, 2008 35.00 35.83 34.74 35.60 331,067 -0.03(-0.08%)
Sep 12, 2008 36.10 36.45 35.49 35.63 937,923 -1.03(-2.81%)
Sep 11, 2008 35.32 36.82 35.10 36.66 1,078,664 +0.83(+2.32%)
Sep 10, 2008 34.82 36.07 34.82 35.83 1,382,248 +0.94(+2.69%)
Sep 09, 2008 34.70 35.56 34.40 34.89 525,389 +0.33(+0.95%)
Sep 08, 2008 35.04 35.44 34.51 34.56 330,892 +0.39(+1.14%)
Sep 05, 2008 34.24 35.00 33.99 34.17 459,917 -0.48(-1.39%)
Sep 04, 2008 35.01 35.32 34.39 34.65 339,761 -0.75(-2.12%)
Sep 03, 2008 34.41 35.55 34.41 35.40 518,196 +0.75(+2.16%)
Sep 02, 2008 35.00 35.30 34.46 34.65 322,169 +0.02(+0.06%)
Aug 29, 2008 34.51 34.98 34.28 34.63 356,120 -0.32(-0.92%)
Aug 28, 2008 33.97 35.07 33.72 34.95 600,057 +1.26(+3.74%)
Aug 27, 2008 33.30 33.98 33.12 33.69 232,136 +0.39(+1.17%)
Aug 26, 2008 33.49 33.77 33.03 33.30 242,410 -0.23(-0.69%)
Aug 25, 2008 34.00 34.00 33.42 33.53 163,354 -0.42(-1.24%)
Aug 22, 2008 33.54 34.00 33.50 33.95 211,695 +0.45(+1.34%)
Aug 21, 2008 33.35 33.84 33.05 33.50 325,237 +0.10(+0.30%)
Aug 20, 2008 33.23 33.80 32.75 33.40 351,080 +0.47(+1.43%)
Aug 19, 2008 33.55 33.55 32.78 32.93 633,656 -0.68(-2.02%)
Aug 18, 2008 33.98 34.15 33.35 33.61 274,473 -0.18(-0.53%)
Aug 15, 2008 34.00 34.10 33.65 33.79 225,069 -0.36(-1.05%)
Aug 14, 2008 33.46 34.15 33.13 34.15 279,557 +0.39(+1.16%)
Aug 13, 2008 33.67 33.76 33.00 33.76 498,076 +0.10(+0.30%)
Aug 12, 2008 34.05 34.05 33.51 33.66 377,791 -0.28(-0.82%)
Aug 11, 2008 33.89 34.40 33.49 33.94 519,826 +0.16(+0.47%)
Aug 08, 2008 33.46 34.11 33.17 33.78 399,115 +0.65(+1.96%)
Aug 07, 2008 34.35 34.35 33.03 33.13 536,559 -1.23(-3.58%)
Aug 06, 2008 34.80 34.90 34.12 34.36 417,131 -0.08(-0.23%)
Aug 05, 2008 33.22 35.18 33.22 34.44 461,257 +0.74(+2.20%)
Aug 04, 2008 33.80 33.98 33.38 33.70 431,504 +0.00(+0.00%)
Aug 01, 2008 33.80 33.98 33.38 33.70 431,504 -0.10(-0.30%)
Jul 31, 2008 33.40 34.04 32.86 33.80 1,075,769 +0.40(+1.20%)
Jul 30, 2008 32.77 33.70 32.68 33.40 514,456 +0.72(+2.20%)
Jul 29, 2008 32.35 32.80 32.03 32.68 373,635 +0.46(+1.43%)
Jul 28, 2008 32.63 32.75 31.95 32.22 264,213 -0.58(-1.77%)
Jul 25, 2008 32.70 33.24 32.50 32.80 408,029 -0.10(-0.30%)
Jul 24, 2008 34.13 34.13 32.39 32.90 466,873 -1.00(-2.95%)
Jul 23, 2008 32.77 34.08 32.42 33.90 660,883 +1.27(+3.89%)
Jul 22, 2008 32.00 32.67 31.35 32.63 734,412 +0.63(+1.97%)
Jul 21, 2008 32.40 33.00 31.95 32.00 421,023 -0.05(-0.16%)
Jul 18, 2008 32.83 32.98 31.91 32.05 500,301 +0.05(+0.16%)
Jul 17, 2008 31.49 32.25 31.07 32.00 719,149 +1.15(+3.73%)
Jul 16, 2008 29.79 31.15 29.56 30.85 802,476 +1.32(+4.47%)
Jul 15, 2008 29.80 30.35 28.90 29.53 594,345 -0.78(-2.57%)
Jul 14, 2008 30.87 31.30 30.29 30.31 521,452 -0.49(-1.59%)
Jul 11, 2008 31.34 31.37 30.63 30.80 489,881 -0.71(-2.25%)
Jul 10, 2008 31.30 31.68 31.18 31.51 680,126 +0.14(+0.45%)
Jul 09, 2008 32.59 32.59 31.30 31.37 477,163 -0.85(-2.64%)
Jul 08, 2008 31.90 32.56 31.84 32.22 1,047,500 +0.11(+0.34%)
Jul 07, 2008 32.87 33.13 31.95 32.11 390,880 -0.92(-2.79%)
Jul 04, 2008 33.44 33.49 32.80 33.03 163,536 +0.03(+0.09%)
Jul 03, 2008 32.30 33.00 32.20 33.00 1,417,744 +0.50(+1.54%)
Jul 02, 2008 33.50 33.50 32.04 32.50 591,248 -0.66(-1.99%)
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.