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 (%)
Dec 31, 2009 31.08 31.08 31.08 0 +0.47(+1.54%)
Dec 30, 2009 30.85 30.99 30.61 30.61 107,492 -0.33(-1.07%)
Dec 29, 2009 31.16 31.28 30.94 30.94 127,528 -0.54(-1.72%)
Dec 24, 2009 31.10 31.48 31.00 31.48 226,904 +0.43(+1.38%)
Dec 23, 2009 30.95 31.20 30.84 31.05 344,968 +0.00(+0.00%)
Dec 22, 2009 30.55 31.10 30.55 31.05 431,956 +0.55(+1.80%)
Dec 21, 2009 30.40 30.80 30.00 30.50 400,489 +0.11(+0.36%)
Dec 18, 2009 29.80 30.39 29.79 30.39 681,997 +0.39(+1.30%)
Dec 17, 2009 29.84 30.08 29.67 30.00 486,336 +0.05(+0.17%)
Dec 16, 2009 29.67 30.00 29.57 29.95 410,079 +0.32(+1.08%)
Dec 15, 2009 29.87 29.87 29.37 29.63 328,808 -0.11(-0.37%)
Dec 14, 2009 29.17 29.90 29.46 29.74 396,334 +0.63(+2.16%)
Dec 11, 2009 28.25 29.18 28.25 29.11 543,183 +0.78(+2.75%)
Dec 10, 2009 27.78 28.36 27.65 28.33 360,869 +0.66(+2.39%)
Dec 09, 2009 27.78 27.78 27.25 27.67 254,970 +0.04(+0.14%)
Dec 08, 2009 27.50 27.63 27.20 27.63 414,514 -0.18(-0.65%)
Dec 07, 2009 27.56 28.04 27.30 27.81 373,222 +0.34(+1.24%)
Dec 04, 2009 27.83 27.88 27.27 27.47 384,389 -0.22(-0.79%)
Dec 03, 2009 27.79 27.80 27.50 27.69 347,760 +0.04(+0.14%)
Dec 02, 2009 27.80 27.83 27.50 27.65 371,576 -0.15(-0.54%)
Dec 01, 2009 27.50 27.82 27.10 27.80 482,096 +0.29(+1.05%)
Nov 30, 2009 27.60 27.90 27.36 27.51 467,699 -0.12(-0.43%)
Nov 27, 2009 27.20 27.74 27.20 27.63 252,813 +0.07(+0.25%)
Nov 26, 2009 27.80 27.89 27.50 27.56 165,592 -0.24(-0.86%)
Nov 25, 2009 28.11 28.14 27.66 27.80 265,278 -0.08(-0.29%)
Nov 24, 2009 27.95 28.17 27.83 27.88 238,110 +0.00(+0.00%)
Nov 23, 2009 27.97 27.97 27.70 27.88 273,982 +0.30(+1.09%)
Nov 20, 2009 27.18 27.68 27.10 27.58 309,738 +0.13(+0.47%)
Nov 19, 2009 27.80 27.80 26.95 27.45 2,793,262 -0.36(-1.29%)
Nov 18, 2009 27.90 27.98 27.66 27.81 352,595 -0.04(-0.14%)
Nov 17, 2009 27.27 27.93 27.27 27.85 315,209 +0.48(+1.75%)
Nov 16, 2009 27.71 27.90 27.23 27.37 473,950 -0.28(-1.01%)
Nov 13, 2009 28.32 28.02 27.50 27.65 338,227 -0.72(-2.54%)
Nov 12, 2009 28.00 28.37 28.00 28.37 190,152 +0.14(+0.50%)
Nov 11, 2009 28.25 28.82 28.11 28.23 250,100 +0.07(+0.25%)
Nov 10, 2009 28.49 28.49 28.11 28.16 561,742 -0.21(-0.74%)
Nov 09, 2009 27.91 28.61 27.90 28.37 279,183 +0.81(+2.94%)
Nov 06, 2009 27.42 27.84 27.36 27.56 414,911 +0.10(+0.36%)
Nov 05, 2009 27.94 27.94 27.33 27.46 390,310 -0.26(-0.94%)
Nov 04, 2009 27.75 28.33 27.54 27.72 376,099 +0.29(+1.06%)
Nov 03, 2009 27.03 27.50 26.75 27.43 284,855 +0.32(+1.18%)
Nov 02, 2009 27.22 27.40 26.83 27.11 235,543 -0.12(-0.44%)
Oct 30, 2009 27.80 27.96 26.76 27.23 465,800 -0.57(-2.05%)
Oct 29, 2009 27.52 27.84 27.30 27.80 654,057 +0.63(+2.32%)
Oct 28, 2009 27.68 27.72 26.93 27.17 573,300 -0.48(-1.74%)
Oct 27, 2009 28.31 28.63 27.65 27.65 960,811 -0.86(-3.02%)
Oct 26, 2009 29.20 29.20 28.36 28.51 281,398 -0.59(-2.03%)
Oct 23, 2009 29.30 29.16 29.01 29.10 215,700 -0.20(-0.68%)
Oct 22, 2009 28.90 29.34 28.65 29.30 464,554 +0.18(+0.62%)
Oct 21, 2009 29.67 29.90 29.11 29.12 437,355 -0.55(-1.85%)
Oct 20, 2009 29.81 29.87 29.54 29.67 240,538 -0.14(-0.47%)
Oct 19, 2009 30.00 30.01 29.63 29.81 169,829 -0.02(-0.07%)
Oct 16, 2009 29.95 29.95 29.70 29.83 240,607 -0.15(-0.50%)
Oct 15, 2009 30.24 30.28 29.96 29.98 204,657 -0.37(-1.22%)
Oct 14, 2009 30.39 30.52 30.14 30.35 269,992 +0.35(+1.17%)
Oct 13, 2009 30.58 30.71 29.88 30.00 263,315 -0.71(-2.31%)
Oct 09, 2009 30.85 31.00 30.21 30.71 871,567 -0.05(-0.16%)
Oct 08, 2009 30.98 31.00 30.18 30.76 807,103 +0.11(+0.36%)
Oct 07, 2009 30.24 30.80 30.04 30.65 923,634 +0.67(+2.23%)
Oct 06, 2009 30.25 30.92 29.66 29.98 815,777 -0.10(-0.33%)
Oct 05, 2009 29.70 30.62 29.60 30.08 738,967 +0.39(+1.31%)
Oct 02, 2009 29.64 30.00 29.00 29.69 340,870 -0.06(-0.20%)
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.