|
 PACIFIC NORTH WES - [Ticker: PFN.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PFN.TO quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-15 | 8,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-11-16 | 133,100 | 0.34 | 0.34 | 0.27 | 0.32 | 00:00:00 | | 2006-11-17 | 336,700 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2006-11-20 | 146,900 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2006-11-21 | 771,700 | 0.38 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2006-11-22 | 100,400 | 0.40 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2006-11-23 | 105,600 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2006-11-24 | 265,700 | 0.41 | 0.44 | 0.39 | 0.42 | 00:00:00 | | 2006-11-27 | 213,500 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-11-28 | 83,000 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-11-29 | 18,300 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2006-11-30 | 145,700 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-12-01 | 69,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2006-12-04 | 52,200 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2006-12-05 | 57,000 | 0.44 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2006-12-06 | 120,700 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-12-07 | 50,100 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2006-12-08 | 67,800 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-12-11 | 18,900 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-12-12 | 32,600 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-12-13 | 45,500 | 0.43 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2006-12-14 | 70,400 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-12-15 | 133,600 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2006-12-18 | 34,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-12-19 | 39,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2006-12-20 | 19,200 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2006-12-21 | 41,600 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2006-12-22 | 75,300 | 0.40 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2006-12-27 | 36,800 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2006-12-28 | 57,700 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2006-12-29 | 54,700 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-01-02 | 28,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-01-03 | 70,500 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-01-04 | 53,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-01-05 | 57,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-01-08 | 20,600 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-01-09 | 53,600 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-01-10 | 30,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-01-11 | 29,800 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-01-12 | 34,800 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-01-15 | 19,900 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-01-16 | 21,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-17 | 49,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-01-18 | 55,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-01-19 | 107,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-01-22 | 96,400 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-01-23 | 211,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2007-01-24 | 2,071,000 | 0.34 | 0.38 | 0.31 | 0.36 | 00:00:00 | | 2007-01-25 | 247,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-01-26 | 166,500 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-01-29 | 643,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-01-30 | 169,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-01-31 | 91,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-02-01 | 159,700 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-02-02 | 65,500 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2007-02-05 | 18,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2007-02-06 | 114,000 | 0.34 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2007-02-07 | 41,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-02-08 | 34,100 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-02-09 | 167,000 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-02-12 | 201,600 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2007-02-13 | 74,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-02-14 | 58,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-02-15 | 47,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-02-16 | 46,800 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2007-02-19 | 42,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-02-20 | 67,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2007-02-21 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-02-22 | 88,200 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-02-23 | 124,500 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-02-26 | 601,400 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2007-02-27 | 199,300 | 0.43 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2007-02-28 | 32,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-03-01 | 117,100 | 0.39 | 0.41 | 0.36 | 0.40 | 00:00:00 | | 2007-03-02 | 82,000 | 0.37 | 0.41 | 0.36 | 0.39 | 00:00:00 | | 2007-03-05 | 54,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-03-06 | 40,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-03-07 | 46,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-03-08 | 132,800 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-03-09 | 95,400 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2007-03-12 | 149,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2007-03-13 | 45,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-03-14 | 14,300 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-03-15 | 45,500 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-03-16 | 56,800 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-03-19 | 50,100 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-03-20 | 65,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-03-21 | 135,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-03-22 | 112,000 | 0.33 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2007-03-23 | 40,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-03-26 | 45,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-03-27 | 48,300 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2007-03-28 | 7,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-03-29 | 72,400 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-03-30 | 33,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-04-02 | 57,600 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-04-03 | 24,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-04-04 | 58,900 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-04-05 | 35,100 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-04-09 | 53,400 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-04-10 | 61,000 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-04-11 | 961,100 | 0.37 | 0.46 | 0.36 | 0.41 | 00:00:00 | | 2007-04-12 | 185,700 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2007-04-13 | 103,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-04-16 | 59,000 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2007-04-17 | 44,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-04-18 | 179,000 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-04-19 | 191,000 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-04-20 | 190,900 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-04-23 | 283,000 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-04-24 | 267,200 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2007-04-25 | 246,700 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-04-26 | 740,200 | 0.46 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2007-04-27 | 90,300 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2007-04-30 | 388,800 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-05-01 | 75,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-05-02 | 324,500 | 0.41 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2007-05-03 | 353,800 | 0.44 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2007-05-04 | 269,200 | 0.49 | 0.49 | 0.44 | 0.47 | 00:00:00 | | 2007-05-07 | 234,600 | 0.49 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2007-05-08 | 360,900 | 0.51 | 0.54 | 0.49 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
