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, 2012 25.54 25.64 25.12 25.30 704,308 -0.09(-0.35%)
May 30, 2012 25.67 25.67 25.25 25.39 458,539 -0.34(-1.32%)
May 29, 2012 25.85 25.87 25.65 25.73 216,128 -0.02(-0.08%)
May 28, 2012 25.66 25.85 25.34 25.75 1,110,157 +0.09(+0.35%)
May 25, 2012 25.75 25.80 25.51 25.66 235,937 -0.12(-0.47%)
May 24, 2012 25.99 26.17 25.70 25.78 439,366 -0.16(-0.62%)
May 23, 2012 26.08 26.08 25.51 25.94 260,430 -0.19(-0.73%)
May 22, 2012 26.36 26.36 25.86 26.13 239,088 +0.18(+0.69%)
May 18, 2012 25.95 25.95 25.95 0 -0.23(-0.88%)
May 17, 2012 26.99 27.03 26.14 26.18 253,817 -0.77(-2.86%)
May 16, 2012 26.98 27.28 26.76 26.95 377,750 +0.00(+0.00%)
May 15, 2012 26.85 27.15 26.82 26.95 304,696 +0.06(+0.22%)
May 14, 2012 26.99 27.09 26.72 26.89 278,565 -0.20(-0.74%)
May 11, 2012 26.84 27.51 26.82 27.09 304,737 +0.02(+0.07%)
May 10, 2012 27.24 27.24 26.87 27.07 184,365 +0.12(+0.45%)
May 09, 2012 26.75 27.23 26.75 26.95 316,909 -0.21(-0.77%)
May 08, 2012 27.51 27.58 26.94 27.16 3,803,729 -0.35(-1.27%)
May 07, 2012 27.44 27.79 27.39 27.51 392,158 +0.07(+0.26%)
May 04, 2012 28.75 28.77 27.05 27.44 474,737 -1.52(-5.25%)
May 03, 2012 29.50 29.63 28.96 28.96 257,735 -0.59(-2.00%)
May 02, 2012 29.74 29.75 29.40 29.55 274,214 -0.21(-0.71%)
May 01, 2012 29.79 29.87 29.54 29.76 345,308 +0.16(+0.54%)
Apr 30, 2012 29.31 29.60 29.19 29.60 267,954 +0.09(+0.30%)
Apr 27, 2012 29.50 29.59 29.20 29.51 323,470 -0.07(-0.24%)
Apr 26, 2012 29.51 29.80 29.45 29.58 205,636 -0.18(-0.60%)
Apr 25, 2012 29.79 29.92 29.53 29.76 223,363 +0.17(+0.57%)
Apr 24, 2012 29.36 29.77 29.36 29.59 189,812 +0.12(+0.41%)
Apr 23, 2012 29.40 29.54 29.25 29.47 196,953 -0.17(-0.57%)
Apr 20, 2012 29.71 29.72 29.54 29.64 184,640 +0.03(+0.10%)
Apr 19, 2012 29.68 29.83 29.51 29.61 190,428 -0.13(-0.44%)
Apr 18, 2012 29.47 29.92 29.47 29.74 855,399 +0.22(+0.75%)
Apr 17, 2012 29.30 29.57 29.26 29.52 651,104 +0.25(+0.85%)
Apr 16, 2012 29.10 29.37 29.07 29.27 303,577 +0.24(+0.83%)
Apr 13, 2012 29.57 29.57 28.92 29.03 177,096 -0.54(-1.83%)
Apr 12, 2012 28.96 29.68 28.96 29.57 262,544 +0.53(+1.83%)
Apr 11, 2012 28.56 29.24 28.51 29.04 246,490 +0.44(+1.54%)
Apr 10, 2012 28.79 29.11 28.35 28.60 300,490 -0.11(-0.38%)
Apr 09, 2012 28.78 28.96 28.59 28.71 138,593 -0.32(-1.10%)
Apr 05, 2012 28.81 29.14 28.78 29.03 212,435 +0.05(+0.17%)
Apr 04, 2012 28.80 29.25 28.80 28.98 252,434 -0.17(-0.58%)
Apr 03, 2012 29.44 29.44 28.97 29.15 239,382 -0.28(-0.95%)
Apr 02, 2012 29.34 29.53 29.24 29.43 254,838 +0.09(+0.31%)
Mar 30, 2012 29.33 29.51 29.20 29.34 358,653 -0.01(-0.03%)
Mar 29, 2012 29.32 29.50 28.88 29.35 370,411 +0.03(+0.10%)
Mar 28, 2012 29.29 29.48 29.20 29.32 519,008 -0.33(-1.11%)
Mar 27, 2012 29.98 29.98 29.59 29.65 283,205 -0.28(-0.94%)
Mar 26, 2012 30.05 30.15 29.85 29.93 415,225 -0.09(-0.30%)
Mar 23, 2012 29.90 30.02 29.73 30.02 394,851 +0.04(+0.13%)
Mar 22, 2012 29.55 30.02 29.50 29.98 650,729 +0.33(+1.11%)
Mar 21, 2012 29.63 29.72 29.28 29.65 396,865 +0.02(+0.07%)
Mar 20, 2012 29.70 29.70 29.33 29.63 230,516 -0.09(-0.30%)
Mar 19, 2012 30.09 30.10 29.57 29.72 261,520 -0.27(-0.90%)
Mar 16, 2012 29.75 30.14 29.75 29.99 738,410 +0.11(+0.37%)
Mar 15, 2012 29.79 29.97 29.46 29.88 747,173 +0.08(+0.27%)
Mar 14, 2012 28.29 29.89 28.29 29.80 801,047 +1.48(+5.23%)
Mar 13, 2012 27.91 28.33 27.81 28.32 191,934 +0.55(+1.98%)
Mar 12, 2012 28.00 28.14 27.75 27.77 210,784 -0.23(-0.82%)
Mar 09, 2012 27.99 28.03 27.74 28.00 324,912 +0.08(+0.29%)
Mar 08, 2012 27.52 28.04 27.52 27.92 196,509 +0.43(+1.56%)
Mar 07, 2012 27.55 27.58 27.29 27.49 266,192 -0.06(-0.22%)
Mar 06, 2012 28.05 28.05 27.53 27.55 302,428 -0.64(-2.27%)
Mar 05, 2012 28.27 28.27 27.95 28.19 156,443 -0.02(-0.07%)
Mar 02, 2012 28.28 28.35 27.86 28.21 205,587 -0.13(-0.46%)
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.