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 (%)
Nov 30, 2010 30.19 30.27 30.06 30.12 651,196 -0.06(-0.20%)
Nov 29, 2010 30.09 30.32 29.96 30.18 542,784 +0.09(+0.30%)
Nov 26, 2010 29.94 30.17 29.77 30.09 371,700 -0.05(-0.17%)
Nov 25, 2010 30.00 30.21 29.66 30.14 177,260 +0.39(+1.31%)
Nov 24, 2010 29.80 30.12 29.74 29.75 296,682 +0.13(+0.44%)
Nov 23, 2010 30.00 30.07 29.53 29.62 319,168 -0.40(-1.33%)
Nov 22, 2010 30.40 30.45 30.00 30.02 274,943 -0.28(-0.92%)
Nov 19, 2010 30.24 30.41 30.21 30.30 372,890 +0.06(+0.20%)
Nov 18, 2010 30.27 30.43 30.15 30.24 320,250 -0.01(-0.03%)
Nov 17, 2010 30.30 30.39 30.09 30.25 387,828 -0.17(-0.56%)
Nov 16, 2010 30.29 30.52 29.91 30.42 278,480 -0.04(-0.13%)
Nov 15, 2010 30.10 30.59 29.90 30.46 609,167 +0.44(+1.47%)
Nov 12, 2010 30.35 30.40 29.77 30.02 949,420 -0.31(-1.02%)
Nov 11, 2010 30.60 30.74 30.31 30.33 198,132 -0.20(-0.66%)
Nov 10, 2010 31.20 31.29 30.35 30.53 387,257 -0.65(-2.08%)
Nov 09, 2010 31.25 31.36 31.05 31.18 254,985 -0.04(-0.13%)
Nov 08, 2010 31.05 31.43 31.05 31.22 247,490 +0.09(+0.29%)
Nov 05, 2010 31.23 31.51 31.04 31.13 328,024 -0.04(-0.13%)
Nov 04, 2010 30.98 31.28 30.69 31.17 555,296 +0.56(+1.83%)
Nov 03, 2010 30.40 30.96 30.38 30.61 280,323 +0.23(+0.76%)
Nov 02, 2010 30.72 30.80 30.36 30.38 197,317 -0.25(-0.82%)
Nov 01, 2010 30.81 31.02 30.51 30.63 332,699 -0.08(-0.26%)
Oct 29, 2010 30.68 31.20 30.62 30.71 1,072,425 +0.06(+0.20%)
Oct 28, 2010 30.27 30.74 30.25 30.65 929,136 +0.54(+1.79%)
Oct 27, 2010 30.00 30.27 29.80 30.11 948,675 +0.31(+1.04%)
Oct 25, 2010 29.80 29.83 29.65 29.80 161,345 +0.09(+0.30%)
Oct 22, 2010 29.75 29.92 29.59 29.71 179,906 -0.03(-0.10%)
Oct 21, 2010 29.52 29.90 29.52 29.74 724,906 +0.14(+0.47%)
Oct 20, 2010 29.48 29.66 29.32 29.60 226,462 +0.12(+0.41%)
Oct 19, 2010 29.45 29.75 29.31 29.48 384,622 -0.12(-0.41%)
Oct 18, 2010 29.48 29.70 29.33 29.60 198,537 +0.20(+0.68%)
Oct 15, 2010 29.34 29.49 29.17 29.40 268,701 +0.25(+0.86%)
Oct 14, 2010 29.21 29.41 29.15 29.15 282,231 +0.05(+0.17%)
Oct 13, 2010 29.28 29.40 29.10 29.10 250,232 -0.01(-0.03%)
Oct 12, 2010 29.07 29.11 28.96 29.11 160,856 +0.06(+0.21%)
Oct 08, 2010 29.11 29.14 28.96 29.05 133,619 -0.08(-0.27%)
Oct 07, 2010 29.16 29.20 28.84 29.13 299,116 -0.07(-0.24%)
Oct 06, 2010 29.17 29.24 29.03 29.20 380,550 +0.06(+0.21%)
Oct 05, 2010 29.16 29.40 29.11 29.14 402,588 +0.11(+0.38%)
Oct 04, 2010 28.90 29.12 28.69 29.03 331,762 +0.08(+0.28%)
Oct 01, 2010 29.19 29.20 28.92 28.95 272,328 -0.15(-0.52%)
Sep 30, 2010 29.20 29.25 28.81 29.10 505,293 -0.04(-0.14%)
Sep 29, 2010 29.18 29.21 28.83 29.14 300,479 -0.04(-0.14%)
Sep 28, 2010 28.95 29.22 28.65 29.18 496,794 -0.12(-0.41%)
Sep 27, 2010 29.39 29.40 29.07 29.30 426,937 +0.04(+0.14%)
Sep 24, 2010 28.85 29.34 28.85 29.26 662,602 +0.61(+2.13%)
Sep 23, 2010 28.92 29.19 28.65 28.65 1,260,748 -0.36(-1.24%)
Sep 22, 2010 29.36 29.50 29.00 29.01 303,257 -0.34(-1.16%)
Sep 21, 2010 29.40 29.54 29.08 29.35 342,597 +0.04(+0.14%)
Sep 20, 2010 29.39 29.41 29.20 29.31 350,656 +0.14(+0.48%)
Sep 17, 2010 29.59 29.72 29.17 29.17 707,627 -0.44(-1.49%)
Sep 15, 2010 29.60 29.75 29.01 29.61 334,920 +0.04(+0.14%)
Sep 14, 2010 29.76 29.76 29.44 29.57 229,053 -0.19(-0.64%)
Sep 13, 2010 29.55 29.77 29.38 29.76 278,573 +0.28(+0.95%)
Sep 10, 2010 29.37 29.72 29.29 29.48 348,485 +0.26(+0.89%)
Sep 09, 2010 29.47 29.52 29.22 29.22 393,777 +0.03(+0.10%)
Sep 08, 2010 29.70 29.85 29.05 29.19 366,110 -0.48(-1.62%)
Sep 07, 2010 29.73 29.74 29.03 29.67 242,868 -0.12(-0.40%)
Sep 03, 2010 29.13 29.79 29.12 29.79 755,590 +0.86(+2.97%)
Sep 02, 2010 28.97 29.21 28.84 28.93 1,513,856 -0.12(-0.41%)
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.