Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.78 30.14 29.64 29.74 565,086 +0.26(+0.88%)
Oct 30, 2014 29.28 29.75 29.19 29.48 929,702 +0.10(+0.34%)
Oct 29, 2014 29.35 29.40 29.13 29.38 385,513 +0.00(+0.00%)
Oct 28, 2014 29.10 29.44 29.02 29.38 311,292 +0.41(+1.42%)
Oct 27, 2014 29.18 29.27 28.97 28.97 341,291 -0.21(-0.72%)
Oct 24, 2014 29.06 29.37 28.98 29.18 286,318 +0.18(+0.62%)
Oct 23, 2014 28.88 29.16 28.82 29.00 362,236 +0.31(+1.08%)
Oct 22, 2014 29.03 29.08 28.60 28.69 587,662 -0.27(-0.93%)
Oct 21, 2014 28.57 29.09 28.42 28.96 870,775 +0.50(+1.76%)
Oct 20, 2014 28.64 28.66 28.35 28.46 565,454 -0.18(-0.63%)
Oct 17, 2014 28.70 28.97 28.52 28.64 573,046 +0.36(+1.27%)
Oct 16, 2014 27.73 28.68 27.60 28.28 668,960 +0.07(+0.25%)
Oct 15, 2014 28.61 28.70 27.92 28.21 809,555 -0.67(-2.32%)
Oct 14, 2014 28.79 29.28 28.75 28.88 636,920 -0.15(-0.52%)
Oct 10, 2014 29.03 29.03 29.03 0 -0.45(-1.53%)
Oct 09, 2014 30.17 30.22 29.28 29.48 672,638 -0.75(-2.48%)
Oct 08, 2014 30.27 30.46 30.01 30.23 565,842 -0.22(-0.72%)
Oct 07, 2014 30.68 30.82 30.45 30.45 770,412 -0.37(-1.20%)
Oct 06, 2014 31.02 31.09 30.80 30.82 376,656 -0.02(-0.06%)
Oct 03, 2014 30.69 31.09 30.67 30.84 470,792 +0.18(+0.59%)
Oct 02, 2014 30.60 30.74 30.24 30.66 620,029 +0.00(+0.00%)
Oct 01, 2014 31.07 31.07 30.63 30.66 802,126 -0.42(-1.35%)
Sep 30, 2014 31.18 31.20 30.84 31.08 618,851 +0.09(+0.29%)
Sep 29, 2014 30.94 31.19 30.73 30.99 455,013 -0.11(-0.35%)
Sep 26, 2014 30.85 31.25 30.67 31.10 604,298 +0.26(+0.84%)
Sep 25, 2014 31.65 31.65 30.84 30.84 836,232 -0.77(-2.44%)
Sep 24, 2014 31.89 31.95 31.55 31.61 586,392 -0.25(-0.78%)
Sep 23, 2014 31.95 32.12 31.82 31.86 292,781 -0.14(-0.44%)
Sep 22, 2014 32.24 32.32 31.82 32.00 613,190 -0.40(-1.23%)
Sep 19, 2014 32.07 32.56 32.01 32.40 3,579,534 +0.42(+1.31%)
Sep 18, 2014 31.71 32.14 31.67 31.98 525,892 +0.25(+0.79%)
Sep 17, 2014 31.78 31.87 31.61 31.73 609,768 -0.10(-0.31%)
Sep 16, 2014 32.06 32.11 31.80 31.83 562,771 -0.35(-1.09%)
Sep 15, 2014 32.06 32.26 32.02 32.18 441,169 +0.18(+0.56%)
Sep 12, 2014 31.97 32.08 31.66 32.00 555,330 +0.11(+0.34%)
Sep 11, 2014 31.80 32.10 31.71 31.89 527,356 +0.05(+0.16%)
Sep 10, 2014 31.72 31.92 31.69 31.84 451,421 +0.12(+0.38%)
Sep 09, 2014 31.57 31.87 31.51 31.72 540,445 +0.05(+0.16%)
Sep 08, 2014 31.78 31.82 31.61 31.67 346,565 -0.18(-0.57%)
Sep 05, 2014 32.01 32.23 31.76 31.85 756,727 -0.62(-1.91%)
Sep 04, 2014 32.49 32.51 32.23 32.47 511,727 +0.05(+0.15%)
Sep 03, 2014 32.01 32.48 32.00 32.42 626,475 +0.42(+1.31%)
Sep 02, 2014 31.97 32.05 31.86 32.00 408,598 -0.04(-0.12%)
Aug 29, 2014 32.04 32.04 32.04 0 +0.07(+0.22%)
Aug 28, 2014 31.96 32.09 31.86 31.97 529,007 -0.12(-0.37%)
Aug 27, 2014 32.10 32.20 31.99 32.09 484,230 -0.02(-0.06%)
Aug 26, 2014 31.85 32.14 31.85 32.11 425,394 +0.23(+0.72%)
Aug 25, 2014 31.69 31.94 31.61 31.88 165,486 +0.20(+0.63%)
Aug 22, 2014 31.67 31.89 31.64 31.68 220,224 -0.03(-0.09%)
Aug 21, 2014 31.58 31.88 31.54 31.71 270,350 +0.17(+0.54%)
Aug 20, 2014 31.41 31.56 31.35 31.54 333,433 +0.16(+0.51%)
Aug 19, 2014 31.27 31.49 31.24 31.38 355,304 +0.11(+0.35%)
Aug 18, 2014 31.46 31.50 31.27 31.27 401,487 -0.15(-0.48%)
Aug 15, 2014 31.68 31.75 31.11 31.42 625,392 -0.14(-0.44%)
Aug 14, 2014 31.50 31.69 31.50 31.56 459,286 +0.06(+0.19%)
Aug 13, 2014 31.65 31.71 31.43 31.50 329,674 -0.13(-0.41%)
Aug 12, 2014 31.78 31.89 31.51 31.63 457,112 -0.13(-0.41%)
Aug 11, 2014 31.93 32.10 31.69 31.76 352,111 +0.00(+0.00%)
Aug 08, 2014 31.75 31.84 31.48 31.76 195,998 +0.01(+0.03%)
Aug 07, 2014 32.27 32.29 31.52 31.75 532,468 -0.38(-1.18%)
Aug 06, 2014 31.68 32.22 31.62 32.13 429,275 +0.44(+1.39%)
Aug 05, 2014 31.70 31.93 31.51 31.69 529,993 +0.05(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.