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, 2006 32.21 32.22 31.68 31.68 685,198 -0.56(-1.74%)
May 30, 2006 32.17 32.60 31.81 32.24 471,288 +0.16(+0.50%)
May 26, 2006 32.31 32.56 32.03 32.08 247,303 -0.04(-0.12%)
May 25, 2006 31.98 32.20 31.81 32.12 367,425 +0.14(+0.44%)
May 24, 2006 31.81 32.08 31.69 31.98 478,238 +0.20(+0.63%)
May 23, 2006 31.76 32.28 31.76 31.78 499,444 -0.08(-0.25%)
May 22, 2006 31.86 31.86 31.86 31.86 0 +0.00(+0.00%)
May 19, 2006 31.75 32.00 31.75 31.86 333,777 +0.06(+0.19%)
May 18, 2006 31.98 32.40 31.60 31.80 566,275 -0.15(-0.47%)
May 17, 2006 32.42 32.48 31.92 31.95 723,546 -0.31(-0.96%)
May 16, 2006 32.48 32.78 32.26 32.26 285,394 -0.22(-0.68%)
May 15, 2006 32.41 32.96 32.25 32.48 322,962 -0.02(-0.06%)
May 12, 2006 32.45 32.75 32.26 32.50 331,834 +0.08(+0.25%)
May 11, 2006 33.19 33.20 32.38 32.42 471,310 -0.68(-2.05%)
May 10, 2006 33.20 33.40 32.89 33.10 1,301,281 +0.25(+0.76%)
May 09, 2006 33.75 33.75 32.85 32.85 527,381 -0.83(-2.46%)
May 08, 2006 33.85 33.90 33.50 33.68 285,813 -0.17(-0.50%)
May 05, 2006 33.36 34.00 33.35 33.85 791,669 +0.25(+0.74%)
May 04, 2006 34.00 34.15 33.58 33.60 262,791 -0.50(-1.47%)
May 03, 2006 34.04 34.15 33.81 34.10 317,933 -0.14(-0.41%)
May 02, 2006 33.66 34.32 33.60 34.24 323,482 +0.58(+1.72%)
May 01, 2006 34.25 34.27 33.60 33.66 277,818 -0.26(-0.77%)
Apr 28, 2006 33.92 33.92 33.92 33.92 0 -0.25(-0.73%)
Apr 27, 2006 34.20 34.40 33.90 34.17 486,022 -0.23(-0.67%)
Apr 26, 2006 34.34 34.69 34.10 34.40 389,323 +0.06(+0.17%)
Apr 25, 2006 34.10 34.45 34.10 34.34 318,215 +0.04(+0.12%)
Apr 24, 2006 34.45 34.45 34.11 34.30 184,876 +0.00(+0.00%)
Apr 21, 2006 34.60 34.60 34.14 34.30 250,562 -0.08(-0.23%)
Apr 20, 2006 34.39 34.79 34.30 34.38 340,561 -0.13(-0.38%)
Apr 19, 2006 34.95 34.95 34.30 34.51 245,497 -0.31(-0.89%)
Apr 18, 2006 35.00 35.00 34.61 34.82 345,102 -0.02(-0.06%)
Apr 17, 2006 35.00 35.07 34.77 34.84 144,135 -0.24(-0.68%)
Apr 13, 2006 34.54 35.16 34.54 35.08 182,184 +0.38(+1.10%)
Apr 12, 2006 35.00 35.20 34.55 34.70 269,151 -0.31(-0.89%)
Apr 11, 2006 34.55 35.10 34.32 35.01 340,196 +0.38(+1.10%)
Apr 10, 2006 35.31 35.35 34.50 34.63 323,241 -0.68(-1.93%)
Apr 07, 2006 35.00 35.36 35.00 35.31 324,119 +0.16(+0.46%)
Apr 06, 2006 35.37 35.38 34.91 35.15 439,870 -0.23(-0.65%)
Apr 05, 2006 34.91 35.50 34.68 35.38 798,458 +0.30(+0.86%)
Apr 04, 2006 35.10 35.27 34.83 35.08 526,050 +0.18(+0.52%)
Apr 03, 2006 35.62 35.89 34.74 34.90 342,952 -0.51(-1.44%)
Mar 31, 2006 34.95 35.79 34.95 35.41 436,566 +0.26(+0.74%)
Mar 30, 2006 35.07 35.49 34.80 35.15 286,242 -0.06(-0.17%)
Mar 29, 2006 35.25 35.40 34.98 35.21 393,425 -0.04(-0.11%)
Mar 28, 2006 34.71 35.47 34.71 35.25 852,467 +0.52(+1.50%)
Mar 27, 2006 34.80 34.96 34.60 34.73 412,854 +0.04(+0.12%)
Mar 24, 2006 34.50 34.79 34.30 34.69 458,149 -0.33(-0.94%)
Mar 21, 2006 34.87 35.05 34.57 35.02 714,030 +0.32(+0.92%)
Mar 20, 2006 34.40 35.05 34.35 34.70 278,375 +0.60(+1.76%)
Mar 17, 2006 35.00 35.07 33.90 34.10 460,065 -0.81(-2.32%)
Mar 16, 2006 34.44 35.04 34.36 34.91 352,989 +0.56(+1.63%)
Mar 15, 2006 33.93 34.69 33.93 34.35 321,144 +0.43(+1.27%)
Mar 14, 2006 33.66 34.14 33.50 33.92 367,213 +0.31(+0.92%)
Mar 13, 2006 33.87 33.93 33.51 33.61 261,601 -0.26(-0.77%)
Mar 10, 2006 33.41 34.02 33.41 33.87 445,551 +0.33(+0.98%)
Mar 09, 2006 33.55 33.76 33.50 33.54 219,175 -0.07(-0.21%)
Mar 08, 2006 33.68 33.68 33.39 33.61 366,590 -0.08(-0.24%)
Mar 07, 2006 33.45 33.69 33.18 33.69 477,866 +0.40(+1.20%)
Mar 06, 2006 33.12 33.41 33.01 33.29 278,816 +0.07(+0.21%)
Mar 03, 2006 32.98 33.30 32.95 33.22 490,405 +0.23(+0.70%)
Mar 02, 2006 33.38 33.38 32.86 32.99 584,995 -0.16(-0.48%)
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.