|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-02 | 35,600 | 0.64 | 0.71 | 0.64 | 0.67 | 00:00:00 | | 2004-06-03 | 47,500 | 0.66 | 0.66 | 0.56 | 0.65 | 00:00:00 | | 2004-06-04 | 30,700 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2004-06-07 | 49,900 | 0.65 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2004-06-08 | 68,200 | 0.61 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2004-06-09 | 11,100 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2004-06-10 | 34,800 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2004-06-11 | 60,000 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2004-06-14 | 32,700 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2004-06-15 | 8,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-06-16 | 24,000 | 0.65 | 0.65 | 0.57 | 0.57 | 00:00:00 | | 2004-06-17 | 27,900 | 0.56 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2004-06-18 | 8,800 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2004-06-21 | 28,000 | 0.64 | 0.64 | 0.56 | 0.59 | 00:00:00 | | 2004-06-22 | 37,000 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2004-06-23 | 11,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2004-06-24 | 9,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2004-06-25 | 51,000 | 0.62 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2004-06-28 | 8,200 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2004-06-29 | 3,500 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2004-06-30 | 26,500 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2004-07-02 | 3,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2004-07-05 | 27,600 | 0.62 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2004-07-06 | 24,000 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2004-07-07 | 37,200 | 0.65 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2004-07-08 | 11,100 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2004-07-09 | 10,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2004-07-12 | 11,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2004-07-14 | 11,700 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2004-07-15 | 2,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2004-07-16 | 15,500 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2004-07-19 | 5,700 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2004-07-20 | 58,800 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2004-07-21 | 16,700 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2004-07-22 | 153,500 | 0.61 | 0.61 | 0.56 | 0.57 | 00:00:00 | | 2004-07-23 | 28,000 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2004-07-26 | 212,400 | 0.59 | 0.59 | 0.49 | 0.51 | 00:00:00 | | 2004-07-27 | 109,500 | 0.55 | 0.56 | 0.48 | 0.49 | 00:00:00 | | 2004-07-28 | 66,200 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2004-07-29 | 19,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-07-30 | 8,400 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-08-03 | 17,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-08-04 | 31,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-08-05 | 17,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-08-06 | 20,900 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-08-09 | 16,800 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-08-10 | 39,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2004-08-11 | 12,200 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-08-12 | 11,500 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-08-13 | 33,600 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-08-16 | 6,800 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-08-17 | 79,500 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2004-08-18 | 26,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2004-08-20 | 70,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-08-23 | 9,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-08-24 | 133,000 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2004-08-25 | 105,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-08-26 | 133,800 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-08-27 | 84,700 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2004-08-30 | 150,500 | 0.48 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2004-08-31 | 29,400 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-09-01 | 43,000 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2004-09-02 | 164,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-09-03 | 198,700 | 0.42 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2004-09-07 | 76,800 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2004-09-08 | 40,800 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2004-09-09 | 6,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-09-10 | 12,900 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2004-09-13 | 36,500 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2004-09-14 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-09-15 | 27,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-09-16 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-09-17 | 63,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-09-20 | 128,600 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2004-09-21 | 149,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-09-22 | 67,500 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2004-09-23 | 18,000 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-09-24 | 11,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-09-27 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-09-28 | 69,400 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-09-29 | 119,600 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-09-30 | 128,300 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-10-01 | 126,200 | 0.51 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2004-10-04 | 75,500 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2004-10-05 | 29,400 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-10-06 | 54,600 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2004-10-07 | 22,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-10-08 | 71,100 | 0.45 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2004-10-12 | 74,000 | 0.47 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2004-10-13 | 73,100 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-10-14 | 45,800 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2004-10-15 | 46,300 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2004-10-18 | 55,000 | 0.48 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2004-10-19 | 32,800 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-10-20 | 37,900 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2004-10-21 | 80,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-10-22 | 11,200 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-10-25 | 60,600 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-10-26 | 6,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-10-27 | 179,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2004-10-28 | 8,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-10-29 | 75,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-11-01 | 44,400 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2004-11-02 | 15,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-11-03 | 40,700 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2004-11-04 | 49,500 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2004-11-05 | 72,400 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2004-11-08 | 26,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-11-09 | 142,600 | 0.40 | 0.46 | 0.40 | 0.42 | 00:00:00 | | 2004-11-10 | 56,300 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2004-11-11 | 47,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-11-12 | 160,500 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-11-15 | 67,300 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-11-16 | 53,300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-11-17 | 17,200 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2004-11-18 | 12,800 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2004-11-19 | 131,100 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2004-11-22 | 54,700 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-11-23 | 66,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-11-24 | 91,700 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-11-25 | 40,300 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
