|
 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 | | 2003-12-09 | 55,200 | 1.03 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2003-12-10 | 121,900 | 1.08 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2003-12-11 | 27,000 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2003-12-12 | 49,400 | 1.03 | 1.08 | 1.00 | 1.07 | 00:00:00 | | 2003-12-15 | 46,700 | 1.05 | 1.07 | 0.93 | 1.04 | 00:00:00 | | 2003-12-16 | 45,900 | 1.02 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2003-12-17 | 18,100 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-12-18 | 57,500 | 1.00 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2003-12-19 | 34,600 | 0.97 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2003-12-22 | 63,200 | 0.97 | 0.97 | 0.88 | 0.92 | 00:00:00 | | 2003-12-23 | 113,200 | 0.95 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2003-12-24 | 6,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-12-29 | 33,800 | 0.95 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2003-12-30 | 56,600 | 1.01 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2003-12-31 | 9,900 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2004-01-02 | 69,000 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2004-01-05 | 59,100 | 0.96 | 1.07 | 0.96 | 1.07 | 00:00:00 | | 2004-01-06 | 29,400 | 1.08 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2004-01-07 | 4,700 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2004-01-08 | 44,300 | 1.05 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2004-01-09 | 64,500 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2004-01-12 | 97,400 | 1.11 | 1.17 | 1.07 | 1.10 | 00:00:00 | | 2004-01-13 | 97,200 | 1.15 | 1.16 | 1.07 | 1.07 | 00:00:00 | | 2004-01-14 | 32,200 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2004-01-15 | 38,200 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2004-01-16 | 22,500 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2004-01-19 | 27,100 | 1.00 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2004-01-20 | 35,500 | 1.03 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2004-01-21 | 17,400 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2004-01-22 | 74,200 | 1.05 | 1.15 | 1.05 | 1.12 | 00:00:00 | | 2004-01-23 | 63,900 | 1.15 | 1.20 | 1.05 | 1.09 | 00:00:00 | | 2004-01-26 | 256,800 | 1.06 | 1.06 | 1.00 | 1.03 | 00:00:00 | | 2004-01-27 | 111,300 | 1.00 | 1.02 | 0.95 | 0.98 | 00:00:00 | | 2004-01-28 | 137,700 | 0.98 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2004-01-29 | 128,800 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2004-01-30 | 13,800 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2004-02-02 | 56,600 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2004-02-03 | 37,700 | 0.95 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2004-02-04 | 93,600 | 0.96 | 0.96 | 0.91 | 0.93 | 00:00:00 | | 2004-02-05 | 62,800 | 0.96 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2004-02-06 | 20,700 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2004-02-09 | 14,000 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2004-02-10 | 34,400 | 0.91 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2004-02-11 | 26,900 | 0.93 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2004-02-12 | 189,700 | 0.95 | 1.05 | 0.94 | 0.99 | 00:00:00 | | 2004-02-13 | 47,400 | 0.98 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2004-02-16 | 57,700 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2004-02-17 | 21,600 | 0.89 | 0.97 | 0.89 | 0.97 | 00:00:00 | | 2004-02-18 | 32,200 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2004-02-19 | 84,300 | 0.94 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2004-02-20 | 62,300 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2004-02-23 | 29,800 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2004-02-24 | 5,000 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2004-02-25 | 39,000 | 0.86 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2004-02-26 | 51,300 | 0.82 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2004-02-27 | 30,800 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2004-03-01 | 99,000 | 0.85 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2004-03-02 | 31,000 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2004-03-03 | 61,100 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2004-03-04 | 75,000 | 0.93 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2004-03-05 | 68,100 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2004-03-08 | 33,100 | 0.87 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2004-03-09 | 18,500 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2004-03-10 | 24,500 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2004-03-11 | 29,900 | 0.82 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2004-03-12 | 287,700 | 0.85 | 0.85 | 0.75 | 0.83 | 00:00:00 | | 2004-03-15 | 19,500 | 0.80 | 0.85 | 0.75 | 0.81 | 00:00:00 | | 2004-03-16 | 224,000 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2004-03-17 | 17,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-03-18 | 55,100 | 0.76 | 0.79 | 0.74 | 0.77 | 00:00:00 | | 2004-03-19 | 155,100 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2004-03-22 | 126,400 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2004-03-23 | 22,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2004-03-24 | 29,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2004-03-25 | 58,000 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2004-03-26 | 87,800 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2004-03-29 | 66,400 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2004-03-30 | 94,900 | 0.79 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2004-03-31 | 76,800 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2004-04-01 | 71,500 | 0.83 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2004-04-02 | 18,200 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2004-04-05 | 62,700 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2004-04-06 | 21,900 | 0.84 | 0.84 | 0.76 | 0.78 | 00:00:00 | | 2004-04-07 | 96,100 | 0.80 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2004-04-08 | 21,800 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2004-04-12 | 52,300 | 0.76 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2004-04-13 | 23,000 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2004-04-14 | 16,500 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2004-04-15 | 91,200 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2004-04-16 | 126,600 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2004-04-19 | 58,300 | 0.66 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2004-04-20 | 5,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2004-04-21 | 136,500 | 0.68 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2004-04-22 | 120,000 | 0.68 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2004-04-23 | 38,700 | 0.64 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2004-04-26 | 86,200 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2004-04-27 | 95,900 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2004-04-28 | 28,800 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2004-04-29 | 7,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-04-30 | 8,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2004-05-03 | 21,600 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2004-05-04 | 34,500 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2004-05-05 | 22,500 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2004-05-06 | 6,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-05-07 | 28,500 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2004-05-10 | 23,500 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2004-05-11 | 3,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2004-05-12 | 40,100 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2004-05-13 | 20,500 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2004-05-14 | 34,000 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2004-05-17 | 14,700 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2004-05-18 | 3,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-05-19 | 40,800 | 0.55 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2004-05-20 | 3,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-05-25 | 23,500 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2004-05-26 | 60,200 | 0.65 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2004-05-27 | 65,000 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2004-05-28 | 8,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2004-05-31 | 25,300 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2004-06-01 | 900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-06-02 | 35,600 | 0.64 | 0.71 | 0.64 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
