|
 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 | | 2009-04-06 | 172,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-07 | 311,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-08 | 187,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-09 | 146,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-04-13 | 287,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-04-14 | 78,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-04-15 | 32,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-16 | 280,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-17 | 80,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-20 | 47,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-21 | 46,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-04-22 | 32,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-23 | 73,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-04-24 | 37,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-04-27 | 124,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-04-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-29 | 195,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-30 | 91,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-01 | 65,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-04 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-05 | 175,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-06 | 268,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-05-07 | 223,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-08 | 179,500 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-05-11 | 506,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2009-05-12 | 150,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-13 | 206,300 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-05-14 | 51,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-05-15 | 149,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-05-19 | 167,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-05-20 | 231,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-05-21 | 320,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-22 | 762,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-25 | 110,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-26 | 176,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-27 | 231,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-28 | 388,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-05-29 | 91,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-01 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-02 | 3,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-03 | 17,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-04 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-05 | 11,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-08 | 48,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-09 | 39,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-10 | 121,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-06-11 | 7,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-12 | 255,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-15 | 61,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-16 | 135,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-17 | 100,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-06-18 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-19 | 128,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-06-22 | 59,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-06-23 | 20,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-24 | 7,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-06-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-26 | 7,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-06-29 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-30 | 35,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-02 | 14,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-03 | 3,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-06 | 206,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-07 | 142,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-08 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-09 | 35,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-10 | 9,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-13 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-15 | 28,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-16 | 101,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-17 | 111,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-20 | 225,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-21 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-22 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-23 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-24 | 102,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-07-27 | 70,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-29 | 47,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-30 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-31 | 76,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-04 | 18,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-05 | 68,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-08-06 | 60,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-08-07 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-12 | 30,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-13 | 470,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-08-14 | 86,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-17 | 72,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-18 | 141,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-19 | 289,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-20 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-21 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-24 | 122,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-25 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-26 | 282,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-27 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-28 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-31 | 28,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-01 | 200,500 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-09-02 | 87,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-09-03 | 99,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-04 | 67,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-08 | 56,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-09 | 105,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-10 | 226,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-09-11 | 696,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-14 | 83,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-15 | 290,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-16 | 2,568,600 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-09-17 | 242,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-18 | 155,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-21 | 173,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-09-22 | 67,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-24 | 263,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-25 | 320,100 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-09-28 | 504,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
