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 (%)
Jun 30, 2006 31.82 31.82 31.23 31.33 818,733 -0.17(-0.54%)
Jun 29, 2006 31.50 31.50 31.50 31.50 0 +0.53(+1.71%)
Jun 28, 2006 31.13 31.30 30.83 30.97 889,619 -0.13(-0.42%)
Jun 27, 2006 31.05 31.17 30.85 31.10 910,528 +0.45(+1.47%)
Jun 23, 2006 30.72 30.97 30.50 30.65 224,959 +0.07(+0.23%)
Jun 22, 2006 30.60 30.89 30.50 30.58 358,977 +0.12(+0.39%)
Jun 21, 2006 30.45 30.70 30.28 30.46 621,136 -0.04(-0.13%)
Jun 20, 2006 30.55 30.81 30.37 30.50 339,787 -0.10(-0.33%)
Jun 19, 2006 31.27 31.30 30.42 30.60 343,656 -0.70(-2.24%)
Jun 16, 2006 30.50 31.30 30.50 31.30 546,343 +0.65(+2.12%)
Jun 15, 2006 30.75 30.79 30.33 30.65 463,074 +0.08(+0.26%)
Jun 14, 2006 30.65 30.70 30.20 30.57 346,476 -0.11(-0.36%)
Jun 13, 2006 31.06 31.29 30.54 30.68 509,038 -0.57(-1.82%)
Jun 12, 2006 31.50 31.51 31.11 31.25 362,105 -0.20(-0.64%)
Jun 09, 2006 31.68 31.68 31.09 31.45 1,026,526 +0.09(+0.29%)
Jun 08, 2006 31.40 31.62 31.20 31.36 348,293 -0.02(-0.06%)
Jun 07, 2006 31.50 31.57 31.25 31.38 1,044,571 -0.01(-0.03%)
Jun 06, 2006 31.25 31.72 31.25 31.39 736,745 +0.09(+0.29%)
Jun 05, 2006 32.02 32.02 31.30 31.30 888,924 -0.63(-1.97%)
Jun 02, 2006 32.29 32.30 31.81 31.93 214,925 -0.21(-0.65%)
Jun 01, 2006 31.85 32.24 31.79 32.14 343,447 +0.46(+1.45%)
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%)
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.