|
 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 | | 2004-11-25 | 40,300 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2004-11-26 | 429,000 | 0.44 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2004-11-29 | 167,600 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2004-11-30 | 77,800 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-12-01 | 4,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-02 | 64,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-03 | 24,700 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-12-06 | 16,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2004-12-07 | 19,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-12-08 | 26,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-12-09 | 20,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-12-10 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-12-13 | 70,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2004-12-14 | 52,500 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-12-15 | 73,300 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2004-12-16 | 51,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-12-17 | 30,500 | 0.42 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2004-12-20 | 55,500 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2004-12-21 | 44,500 | 0.43 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2004-12-22 | 20,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-12-23 | 20,200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-12-24 | 45,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-29 | 91,800 | 0.44 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-12-30 | 27,600 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-12-31 | 48,200 | 0.46 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2005-01-04 | 42,500 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2005-01-05 | 29,200 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-01-06 | 24,500 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-01-07 | 6,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-01-10 | 16,000 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2005-01-11 | 21,700 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-01-12 | 76,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2005-01-13 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-14 | 14,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-01-18 | 20,900 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-01-19 | 7,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-20 | 164,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-01-21 | 19,900 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-01-24 | 25,300 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-01-25 | 89,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-01-26 | 84,400 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2005-01-27 | 3,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-01-28 | 110,400 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-01-31 | 25,100 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2005-02-01 | 68,900 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-02-02 | 3,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-02-03 | 6,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-02-04 | 128,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2005-02-07 | 27,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-02-08 | 1,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-02-09 | 17,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-02-10 | 24,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-02-11 | 12,700 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-02-14 | 26,900 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-02-15 | 74,600 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-02-16 | 32,300 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2005-02-17 | 72,400 | 0.44 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2005-02-18 | 36,800 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-02-21 | 70,500 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2005-02-22 | 63,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-02-23 | 54,200 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2005-02-24 | 19,300 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2005-02-25 | 11,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2005-02-28 | 35,500 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2005-03-01 | 11,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-03-02 | 8,600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-03-03 | 8,400 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-03-04 | 24,100 | 0.50 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2005-03-07 | 150,800 | 0.43 | 0.53 | 0.43 | 0.51 | 00:00:00 | | 2005-03-08 | 35,500 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2005-03-09 | 33,200 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2005-03-10 | 41,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-03-11 | 7,600 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2005-03-14 | 21,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-03-15 | 27,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-03-16 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-03-17 | 39,000 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-03-18 | 22,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2005-03-21 | 25,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-03-22 | 19,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-03-23 | 55,900 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-03-24 | 7,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-03-29 | 25,300 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2005-03-30 | 17,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-03-31 | 34,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-04-04 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-04-05 | 27,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-04-06 | 57,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-04-07 | 45,900 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-04-08 | 33,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-04-11 | 91,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-04-12 | 43,500 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-04-13 | 46,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2005-04-14 | 4,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-04-15 | 4,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-04-18 | 59,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-04-19 | 43,300 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-04-20 | 15,300 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2005-04-21 | 11,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-04-22 | 6,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-04-25 | 47,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2005-04-26 | 39,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2005-04-27 | 46,500 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2005-04-28 | 16,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-04-29 | 8,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-05-02 | 25,200 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-05-03 | 10,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-05-04 | 99,900 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-05-05 | 35,900 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-05-06 | 21,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-05-09 | 24,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-05-11 | 12,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-05-12 | 12,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2005-05-13 | 58,800 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-05-16 | 48,900 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2005-05-17 | 31,500 | 0.30 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2005-05-18 | 34,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2005-05-19 | 30,500 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2005-05-20 | 13,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-05-24 | 22,800 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-05-25 | 18,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
