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 (%)
Feb 26, 2010 31.54 31.54 30.89 31.04 348,423 -0.36(-1.15%)
Feb 25, 2010 31.39 31.42 31.00 31.40 196,118 +0.00(+0.00%)
Feb 24, 2010 31.19 31.60 31.08 31.40 234,125 +0.24(+0.77%)
Feb 23, 2010 31.55 31.78 31.16 31.16 308,713 -0.55(-1.73%)
Feb 22, 2010 31.86 32.10 31.71 31.71 116,538 -0.24(-0.75%)
Feb 19, 2010 31.83 32.06 31.70 31.95 289,298 -0.03(-0.09%)
Feb 18, 2010 32.00 32.04 31.83 31.98 287,791 -0.02(-0.06%)
Feb 17, 2010 31.45 32.05 31.38 32.00 472,035 +0.49(+1.56%)
Feb 16, 2010 30.85 31.59 30.85 31.51 336,425 +0.73(+2.37%)
Feb 12, 2010 30.78 30.78 30.78 0 +0.24(+0.79%)
Feb 11, 2010 30.25 30.54 29.90 30.54 280,267 +0.25(+0.83%)
Feb 10, 2010 30.00 30.43 29.90 30.29 259,946 +0.14(+0.46%)
Feb 09, 2010 30.06 30.27 29.84 30.15 223,413 +0.37(+1.24%)
Feb 08, 2010 30.05 30.31 29.64 29.78 144,897 -0.19(-0.63%)
Feb 05, 2010 29.81 29.98 29.35 29.97 248,391 +0.19(+0.64%)
Feb 04, 2010 30.22 30.40 29.77 29.78 250,261 -0.67(-2.20%)
Feb 03, 2010 30.66 30.66 30.14 30.45 223,810 -0.20(-0.65%)
Feb 02, 2010 30.43 30.65 30.17 30.65 211,996 +0.50(+1.66%)
Feb 01, 2010 30.20 30.39 29.83 30.15 203,477 -0.01(-0.03%)
Jan 29, 2010 29.75 30.30 29.75 30.16 398,397 +0.32(+1.07%)
Jan 28, 2010 30.10 30.26 29.74 29.84 310,052 -0.11(-0.37%)
Jan 27, 2010 29.95 30.02 29.79 29.95 699,537 +0.00(+0.00%)
Jan 26, 2010 29.87 30.00 29.76 29.95 329,443 +0.08(+0.27%)
Jan 25, 2010 29.82 30.06 29.66 29.87 270,498 +0.24(+0.81%)
Jan 22, 2010 30.02 30.15 29.51 29.63 487,214 -0.39(-1.30%)
Jan 21, 2010 30.42 30.44 29.99 30.02 358,938 -0.31(-1.02%)
Jan 20, 2010 30.58 30.65 30.25 30.33 247,577 -0.29(-0.95%)
Jan 19, 2010 30.87 30.88 30.53 30.62 303,550 -0.27(-0.87%)
Jan 18, 2010 31.00 31.07 30.56 30.89 129,241 +0.00(+0.00%)
Jan 15, 2010 31.29 31.29 30.68 30.89 377,406 -0.40(-1.28%)
Jan 14, 2010 30.83 31.29 30.81 31.29 233,237 +0.47(+1.52%)
Jan 13, 2010 30.70 30.93 30.37 30.82 310,919 +0.16(+0.52%)
Jan 12, 2010 30.44 30.90 30.28 30.66 250,215 +0.21(+0.69%)
Jan 11, 2010 31.10 31.10 30.45 30.45 204,018 -0.36(-1.17%)
Jan 08, 2010 30.69 31.00 30.58 30.81 248,315 +0.20(+0.65%)
Jan 07, 2010 31.30 31.35 30.55 30.61 282,262 -0.68(-2.17%)
Jan 06, 2010 31.13 31.38 30.98 31.29 306,912 +0.04(+0.13%)
Jan 05, 2010 31.11 31.27 31.02 31.25 216,831 +0.10(+0.32%)
Jan 04, 2010 31.03 31.24 31.01 31.15 234,864 +0.07(+0.23%)
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%)
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.