|
 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 | | 2005-05-25 | 18,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2005-05-26 | 20,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-27 | 4,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-30 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-31 | 19,700 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-06-01 | 3,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-02 | 8,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-06 | 29,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-06-07 | 7,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-08 | 7,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-06-09 | 10,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-06-10 | 5,900 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-06-13 | 31,000 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2005-06-14 | 18,200 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-06-15 | 21,400 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-06-16 | 26,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2005-06-17 | 84,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2005-06-20 | 31,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-06-21 | 11,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-06-22 | 29,500 | 0.32 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2005-06-23 | 40,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-06-24 | 78,500 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-06-27 | 9,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-06-28 | 38,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-06-29 | 32,500 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2005-06-30 | 100,900 | 0.35 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2005-07-04 | 57,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-07-05 | 67,100 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2005-07-06 | 5,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-07-07 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-07-08 | 55,300 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2005-07-11 | 30,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-12 | 5,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-13 | 119,900 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2005-07-14 | 49,600 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-07-15 | 32,200 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-07-18 | 45,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-07-19 | 6,200 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-07-20 | 5,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-07-21 | 36,200 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-07-22 | 1,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-07-25 | 6,400 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-07-26 | 26,000 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-07-28 | 20,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-07-29 | 47,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-08-02 | 22,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-08-03 | 6,400 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-08-04 | 12,600 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-08-05 | 18,600 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-08-09 | 27,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-08-10 | 10,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-11 | 14,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-12 | 41,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-08-15 | 17,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-08-16 | 20,200 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-08-17 | 18,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-18 | 25,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-08-19 | 15,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-08-22 | 26,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-08-23 | 35,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-08-24 | 18,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-08-25 | 13,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-08-26 | 41,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-08-29 | 62,900 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-08-30 | 41,400 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-08-31 | 11,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-09-01 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-09-02 | 7,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-09-06 | 25,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-09-08 | 9,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-09-09 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-09-12 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-09-13 | 43,300 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-09-14 | 11,100 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-09-15 | 27,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-09-16 | 27,200 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2005-09-19 | 32,500 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-09-20 | 6,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-09-21 | 30,800 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-09-22 | 101,400 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-09-23 | 8,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-09-26 | 97,400 | 0.30 | 0.33 | 0.26 | 0.29 | 00:00:00 | | 2005-09-27 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-09-28 | 26,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-09-29 | 50,800 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-09-30 | 40,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-10-03 | 38,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-10-04 | 22,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-10-05 | 87,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-10-06 | 11,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-10-07 | 14,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-10-11 | 30,300 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-10-12 | 19,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-10-13 | 41,900 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-10-14 | 55,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-10-17 | 28,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-10-18 | 2,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-10-19 | 42,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-10-20 | 67,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-10-21 | 24,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-10-24 | 39,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-10-25 | 70,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-10-26 | 10,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-10-27 | 25,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-10-28 | 60,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-01 | 27,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-11-02 | 20,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-03 | 27,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-11-04 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-07 | 123,900 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-11-08 | 34,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-09 | 23,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-11-10 | 7,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-11 | 41,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-11-14 | 17,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-15 | 14,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-16 | 26,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-11-17 | 12,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-18 | 147,300 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-11-21 | 156,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-11-22 | 60,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
