PWF.TO: Historical Prices for POWER FINL CORP COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	27.78	28.36	27.65	28.33	360,900	28.33
9-Dec-09	27.78	27.78	27.25	27.67	255,000	27.67
8-Dec-09	27.50	27.63	27.20	27.63	414,600	27.63
7-Dec-09	27.56	28.04	27.30	27.81	373,300	27.81
4-Dec-09	27.83	27.88	27.27	27.47	384,400	27.47
3-Dec-09	27.79	27.80	27.50	27.69	347,800	27.69
2-Dec-09	27.80	27.83	27.50	27.65	371,600	27.65
1-Dec-09	27.50	27.82	27.10	27.80	482,100	27.80
30-Nov-09	27.60	27.90	27.36	27.51	467,600	27.51
27-Nov-09	27.20	27.74	27.20	27.66	176,000	27.66
26-Nov-09	27.80	27.89	27.50	27.56	165,600	27.56
25-Nov-09	28.11	28.14	27.66	27.80	265,300	27.80
24-Nov-09	27.95	28.17	27.83	27.88	238,200	27.88
23-Nov-09	27.97	27.97	27.70	27.88	274,000	27.88
20-Nov-09	27.18	27.68	27.10	27.58	309,800	27.58
19-Nov-09	27.80	27.80	26.95	27.45	2,793,300	27.45
18-Nov-09	27.90	27.98	27.66	27.81	352,600	27.81
17-Nov-09	27.27	27.93	27.27	27.85	315,300	27.85
16-Nov-09	27.71	27.90	27.23	27.37	474,000	27.37
13-Nov-09	28.32	28.35	27.50	27.65	338,300	27.65
12-Nov-09	28.00	28.37	28.00	28.37	190,200	28.37
11-Nov-09	28.25	28.82	28.11	28.23	250,100	28.23
10-Nov-09	28.49	28.49	28.11	28.16	561,800	28.16
9-Nov-09	27.91	28.61	27.90	28.37	279,200	28.37
6-Nov-09	27.42	27.84	27.36	27.56	415,000	27.56
5-Nov-09	27.94	27.94	27.33	27.46	390,400	27.46
4-Nov-09	27.75	28.33	27.54	27.72	376,100	27.72
3-Nov-09	27.03	27.50	26.75	27.43	284,900	27.43
2-Nov-09	27.22	27.40	26.83	27.11	235,600	27.11
30-Oct-09	27.80	27.96	26.76	27.23	465,800	27.23
29-Oct-09	27.52	27.84	27.30	27.80	654,100	27.80
28-Oct-09	27.68	27.72	26.93	27.17	573,300	27.17
27-Oct-09	28.31	28.63	27.65	27.65	960,900	27.65
26-Oct-09	29.20	29.20	28.36	28.51	281,400	28.51
23-Oct-09	29.30	29.40	29.01	29.10	215,700	29.10
22-Oct-09	28.90	29.34	28.65	29.30	464,600	29.30
21-Oct-09	29.67	29.90	29.11	29.12	437,400	29.12
20-Oct-09	29.81	29.89	29.54	29.67	240,600	29.67
19-Oct-09	30.00	30.01	29.63	29.81	169,900	29.81
16-Oct-09	29.95	29.95	29.70	29.83	240,700	29.83
15-Oct-09	30.24	30.28	29.96	29.98	204,700	29.98
14-Oct-09	30.39	30.52	30.14	30.35	270,000	30.35
13-Oct-09	30.58	30.71	29.88	30.00	263,400	30.00
9-Oct-09	30.85	31.00	30.21	30.71	871,600	30.71
8-Oct-09	30.98	31.00	30.18	30.76	807,200	30.76
7-Oct-09	30.24	30.80	30.04	30.65	923,700	30.65
6-Oct-09	30.25	30.92	29.66	29.98	815,800	29.98
5-Oct-09	29.70	30.62	29.60	30.08	739,000	30.08
2-Oct-09	29.64	30.00	29.00	29.69	340,900	29.69
1-Oct-09	30.85	30.95	29.75	29.75	369,600	29.75
30-Sep-09	30.60	30.97	30.11	30.85	747,200	30.85
29-Sep-09	30.60	30.62	30.26	30.52	464,800	30.52
28-Sep-09	30.39	30.80	30.38	30.45	432,100	30.45
28-Sep-09	$ 0.35 Dividend
25-Sep-09	30.60	30.96	30.25	30.67	287,300	30.32
24-Sep-09	31.50	31.50	30.58	30.58	398,500	30.23
23-Sep-09	31.35	31.55	31.01	31.39	283,300	31.03
22-Sep-09	30.45	31.62	30.30	31.34	530,000	30.98
21-Sep-09	29.85	30.48	29.78	30.48	273,900	30.13
18-Sep-09	30.34	30.63	29.78	30.24	524,200	29.89
17-Sep-09	29.98	30.32	29.73	30.28	381,500	29.93
16-Sep-09	30.08	30.11	29.72	29.72	587,600	29.38
15-Sep-09	29.76	30.00	29.57	29.99	253,200	29.65
14-Sep-09	29.15	29.81	29.00	29.62	421,900	29.28
11-Sep-09	28.81	29.20	28.81	29.14	347,800	28.81
10-Sep-09	28.77	29.20	28.73	29.02	208,900	28.69
9-Sep-09	29.65	29.65	28.68	28.68	478,400	28.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions