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, 2009 30.60 30.97 30.11 30.85 747,165 +0.33(+1.08%)
Sep 29, 2009 30.60 30.62 30.26 30.52 464,721 +0.07(+0.23%)
Sep 28, 2009 30.39 30.80 30.38 30.45 432,086 -0.22(-0.72%)
Sep 25, 2009 30.60 30.96 30.25 30.67 287,244 +0.09(+0.29%)
Sep 24, 2009 31.50 31.50 30.58 30.58 398,464 -0.81(-2.58%)
Sep 23, 2009 31.35 31.55 31.01 31.39 283,266 +0.05(+0.16%)
Sep 22, 2009 30.45 31.62 30.30 31.34 529,925 +0.86(+2.82%)
Sep 21, 2009 29.85 30.48 29.78 30.48 273,840 +0.24(+0.79%)
Sep 18, 2009 30.34 30.63 29.78 30.24 524,195 -0.04(-0.13%)
Sep 17, 2009 29.98 30.32 29.73 30.28 381,460 +0.56(+1.88%)
Sep 16, 2009 30.08 30.11 29.72 29.72 587,560 -0.27(-0.90%)
Sep 15, 2009 29.76 30.00 29.57 29.99 253,172 +0.37(+1.25%)
Sep 14, 2009 29.15 29.81 29.00 29.62 421,855 +0.48(+1.65%)
Sep 11, 2009 28.81 29.20 28.81 29.14 347,712 +0.12(+0.41%)
Sep 10, 2009 28.77 29.20 28.73 29.02 208,845 +0.34(+1.19%)
Sep 09, 2009 29.65 29.65 28.68 28.68 498,648 -0.90(-3.04%)
Sep 08, 2009 29.49 29.75 29.22 29.58 227,472 +0.30(+1.02%)
Sep 04, 2009 29.26 29.75 29.04 29.28 175,046 +0.08(+0.27%)
Sep 03, 2009 28.55 29.42 28.46 29.20 467,708 +0.88(+3.11%)
Sep 02, 2009 29.02 29.02 28.32 28.32 713,522 -0.73(-2.51%)
Sep 01, 2009 29.80 30.09 28.86 29.05 384,086 -0.99(-3.30%)
Aug 31, 2009 29.75 30.25 29.53 30.04 340,941 +0.00(+0.00%)
Aug 28, 2009 30.00 30.05 29.71 30.04 218,860 +0.25(+0.84%)
Aug 27, 2009 29.58 29.85 29.00 29.79 857,293 +0.43(+1.46%)
Aug 26, 2009 29.98 29.99 29.35 29.36 279,351 -0.59(-1.97%)
Aug 25, 2009 29.10 29.95 28.95 29.95 457,106 +0.95(+3.28%)
Aug 24, 2009 28.79 29.06 28.60 29.00 605,059 +0.51(+1.79%)
Aug 21, 2009 28.59 28.59 28.21 28.49 1,177,346 +0.43(+1.53%)
Aug 20, 2009 28.00 28.41 27.99 28.06 373,237 +0.22(+0.79%)
Aug 19, 2009 27.80 28.10 27.75 27.84 413,682 -0.37(-1.31%)
Aug 18, 2009 28.25 28.25 27.90 28.21 306,035 +0.26(+0.93%)
Aug 17, 2009 28.10 28.13 27.71 27.95 454,761 -0.95(-3.29%)
Aug 14, 2009 29.16 29.28 28.36 28.90 230,133 -0.19(-0.65%)
Aug 13, 2009 29.60 29.60 28.80 29.09 308,244 -0.15(-0.51%)
Aug 12, 2009 28.81 29.31 28.81 29.24 284,366 +0.05(+0.17%)
Aug 11, 2009 29.71 29.95 28.63 29.19 394,928 -0.81(-2.70%)
Aug 10, 2009 30.30 30.40 30.00 30.00 353,030 -0.31(-1.02%)
Aug 07, 2009 29.80 30.45 29.74 30.31 433,966 +0.60(+2.02%)
Aug 06, 2009 31.25 31.39 29.71 29.71 420,994 -1.54(-4.93%)
Aug 05, 2009 31.45 31.68 30.94 31.25 343,714 -0.10(-0.32%)
Aug 04, 2009 31.99 31.99 31.05 31.35 602,492 +0.10(+0.32%)
Jul 31, 2009 30.19 31.25 30.00 31.25 331,838 +1.06(+3.51%)
Jul 30, 2009 29.09 30.19 29.09 30.19 880,164 +1.34(+4.64%)
Jul 29, 2009 29.01 29.30 28.21 28.85 343,892 -0.63(-2.14%)
Jul 28, 2009 29.76 29.86 29.10 29.48 354,297 -0.38(-1.27%)
Jul 27, 2009 29.40 30.09 29.25 29.86 469,178 +0.61(+2.09%)
Jul 24, 2009 29.14 29.70 28.55 29.25 443,554 +0.34(+1.18%)
Jul 23, 2009 27.80 28.91 27.75 28.91 399,788 +1.25(+4.52%)
Jul 22, 2009 27.90 28.21 27.66 27.66 259,248 -0.24(-0.86%)
Jul 21, 2009 28.10 28.10 27.50 27.90 311,818 +0.06(+0.22%)
Jul 20, 2009 27.74 28.00 27.39 27.84 262,333 +0.26(+0.94%)
Jul 17, 2009 27.42 27.59 27.28 27.58 223,729 +0.16(+0.58%)
Jul 16, 2009 27.05 27.50 26.78 27.42 296,692 +0.31(+1.14%)
Jul 15, 2009 26.97 27.50 26.85 27.11 450,347 +0.45(+1.69%)
Jul 14, 2009 26.19 26.66 25.77 26.66 277,210 +0.92(+3.57%)
Jul 13, 2009 25.28 25.76 25.02 25.74 370,500 +0.54(+2.14%)
Jul 10, 2009 24.76 25.48 24.75 25.20 262,411 +0.03(+0.12%)
Jul 09, 2009 25.26 25.37 24.51 25.17 1,416,535 -0.03(-0.12%)
Jul 08, 2009 25.00 25.90 24.50 25.20 491,086 -0.10(-0.40%)
Jul 07, 2009 26.25 26.53 25.15 25.30 434,907 -1.11(-4.20%)
Jul 06, 2009 26.67 26.73 26.13 26.41 373,981 -0.58(-2.15%)
Jul 03, 2009 26.74 27.08 26.32 26.99 92,750 +0.44(+1.66%)
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.