|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-30 | 91,000 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2007-10-31 | 74,700 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-11-01 | 145,600 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2007-11-02 | 79,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-11-05 | 98,300 | 0.41 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2007-11-06 | 161,800 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-11-07 | 48,300 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-11-08 | 35,400 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-11-09 | 200,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-11-12 | 104,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-11-13 | 90,000 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-11-14 | 900 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-11-15 | 220,400 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2007-11-16 | 18,800 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-11-19 | 91,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-11-20 | 48,700 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-11-21 | 107,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-11-22 | 33,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2007-11-23 | 8,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-11-26 | 73,000 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2007-11-27 | 82,900 | 0.42 | 0.42 | 0.35 | 0.36 | 00:00:00 | | 2007-11-28 | 31,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-11-29 | 17,400 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-11-30 | 18,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-12-03 | 112,400 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-12-04 | 39,600 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-12-05 | 14,500 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-12-06 | 15,300 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-12-07 | 14,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-12-10 | 111,700 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-12-11 | 65,100 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2007-12-12 | 38,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-12-13 | 6,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-14 | 12,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-12-17 | 56,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-12-18 | 75,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-12-19 | 63,400 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-12-20 | 70,200 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-12-21 | 78,500 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-12-24 | 120,800 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2007-12-27 | 45,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2007-12-28 | 32,700 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-12-31 | 17,400 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-01-02 | 17,100 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-01-03 | 85,500 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-01-04 | 42,000 | 0.40 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-01-07 | 14,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-01-08 | 77,100 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2008-01-09 | 9,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-01-10 | 29,500 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-01-11 | 60,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-01-14 | 54,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-01-15 | 15,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-01-16 | 57,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-01-17 | 14,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-01-18 | 22,000 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2008-01-21 | 85,900 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-01-22 | 210,600 | 0.32 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2008-01-23 | 51,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-01-24 | 66,100 | 0.34 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2008-01-25 | 67,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-01-28 | 32,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2008-01-29 | 6,600 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-01-30 | 21,800 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2008-01-31 | 1,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-01 | 43,100 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-02-04 | 180,100 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2008-02-05 | 44,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-02-06 | 22,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-02-07 | 64,500 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-02-08 | 54,600 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2008-02-11 | 36,300 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-02-12 | 20,800 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2008-02-13 | 20,300 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2008-02-14 | 61,500 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2008-02-15 | 194,300 | 0.42 | 0.49 | 0.40 | 0.49 | 00:00:00 | | 2008-02-19 | 333,900 | 0.51 | 0.54 | 0.49 | 0.53 | 00:00:00 | | 2008-02-20 | 155,500 | 0.52 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2008-02-21 | 714,300 | 0.49 | 0.61 | 0.49 | 0.59 | 00:00:00 | | 2008-02-22 | 118,900 | 0.59 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2008-02-25 | 87,600 | 0.58 | 0.58 | 0.53 | 0.56 | 00:00:00 | | 2008-02-26 | 32,800 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2008-02-27 | 67,500 | 0.57 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2008-02-28 | 71,400 | 0.56 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2008-02-29 | 20,200 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2008-03-03 | 179,300 | 0.56 | 0.56 | 0.47 | 0.50 | 00:00:00 | | 2008-03-04 | 53,300 | 0.53 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2008-03-05 | 67,800 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2008-03-06 | 33,000 | 0.50 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2008-03-07 | 1,300 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-03-10 | 15,900 | 0.45 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2008-03-11 | 39,200 | 0.46 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2008-03-12 | 12,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2008-03-13 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-03-14 | 25,000 | 0.46 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2008-03-17 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-03-18 | 25,800 | 0.41 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2008-03-19 | 19,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-03-20 | 9,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-03-24 | 22,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-03-25 | 54,500 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2008-03-26 | 15,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-03-27 | 13,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-03-28 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-03-31 | 18,500 | 0.36 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2008-04-01 | 92,000 | 0.35 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2008-04-02 | 18,100 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-04-03 | 74,200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-04-04 | 230,000 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2008-04-07 | 73,700 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2008-04-08 | 107,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-04-09 | 58,000 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-04-10 | 293,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2008-04-11 | 62,000 | 0.33 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2008-04-14 | 54,600 | 0.34 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2008-04-15 | 264,900 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2008-04-16 | 17,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2008-04-17 | 7,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-04-18 | 79,800 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2008-04-21 | 13,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2008-04-22 | 28,100 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
