Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.26 CAD +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.60 27.25 26.46 27.13 867,544 +0.48(+1.80%)
Apr 29, 2013 26.48 26.71 26.37 26.65 464,912 +0.29(+1.10%)
Apr 26, 2013 26.15 26.48 26.23 26.36 431,539 +0.13(+0.50%)
Apr 25, 2013 26.07 26.23 25.95 26.23 355,006 +0.08(+0.31%)
Apr 24, 2013 25.79 26.30 25.72 26.15 501,862 +0.35(+1.36%)
Apr 23, 2013 25.73 26.07 25.61 25.80 665,499 +0.19(+0.74%)
Apr 22, 2013 26.01 26.05 25.49 25.61 687,414 -0.42(-1.61%)
Apr 19, 2013 25.50 26.05 25.45 26.03 860,505 +0.46(+1.80%)
Apr 18, 2013 25.49 25.66 25.39 25.57 967,482 +0.24(+0.95%)
Apr 17, 2013 25.75 25.75 25.02 25.33 889,155 -0.44(-1.71%)
Apr 16, 2013 25.44 25.83 25.42 25.77 542,874 +0.26(+1.02%)
Apr 15, 2013 25.83 26.09 25.41 25.51 630,619 -0.54(-2.07%)
Apr 12, 2013 26.13 26.17 25.76 26.05 476,942 -0.17(-0.65%)
Apr 11, 2013 26.39 26.39 26.07 26.22 1,044,199 -0.08(-0.30%)
Apr 10, 2013 26.15 26.40 26.04 26.30 1,181,440 +0.31(+1.19%)
Apr 09, 2013 26.04 26.15 25.74 25.99 687,824 -0.03(-0.12%)
Apr 08, 2013 25.90 26.02 25.57 26.02 1,155,628 +0.00(+0.00%)
Apr 05, 2013 25.71 26.03 25.48 26.02 727,370 -0.06(-0.23%)
Apr 04, 2013 26.67 26.92 25.94 26.08 976,915 -0.68(-2.54%)
Apr 03, 2013 27.24 27.29 26.61 26.76 1,928,156 -0.55(-2.01%)
Apr 02, 2013 27.01 27.36 27.01 27.31 604,094 +0.28(+1.04%)
Apr 01, 2013 27.19 27.32 27.02 27.03 391,000 -0.27(-0.99%)
Mar 28, 2013 27.30 27.30 27.30 0 +0.06(+0.22%)
Mar 27, 2013 27.23 27.42 27.02 27.24 725,723 -0.04(-0.15%)
Mar 26, 2013 26.70 27.35 26.68 27.28 983,804 +0.55(+2.06%)
Mar 25, 2013 26.98 27.00 26.67 26.73 2,330,062 -0.18(-0.67%)
Mar 22, 2013 26.95 27.18 26.85 26.91 1,170,610 -0.11(-0.41%)
Mar 21, 2013 27.30 27.34 26.83 27.02 1,391,965 -0.28(-1.03%)
Mar 20, 2013 27.73 27.75 27.18 27.30 837,573 -0.37(-1.34%)
Mar 19, 2013 27.38 27.75 27.38 27.67 1,042,543 +0.41(+1.50%)
Mar 18, 2013 27.26 27.58 27.10 27.26 634,666 -0.19(-0.69%)
Mar 15, 2013 27.12 27.69 27.03 27.45 1,793,984 +0.36(+1.33%)
Mar 14, 2013 26.65 27.16 26.65 27.09 912,775 +0.44(+1.65%)
Mar 13, 2013 27.32 27.40 26.39 26.65 1,325,016 -0.78(-2.84%)
Mar 12, 2013 27.57 27.57 27.31 27.43 329,950 -0.02(-0.07%)
Mar 11, 2013 27.35 27.60 27.28 27.45 372,081 +0.06(+0.22%)
Mar 08, 2013 27.50 27.58 27.19 27.39 1,754,653 +0.01(+0.04%)
Mar 07, 2013 27.54 27.55 27.27 27.38 334,463 -0.08(-0.29%)
Mar 06, 2013 27.77 27.77 27.37 27.46 489,862 -0.07(-0.25%)
Mar 05, 2013 27.57 27.81 27.51 27.53 443,260 +0.03(+0.11%)
Mar 04, 2013 27.47 27.56 27.33 27.50 593,157 +0.04(+0.15%)
Mar 01, 2013 27.41 27.55 27.23 27.46 372,266 -0.10(-0.36%)
Feb 28, 2013 27.41 27.66 27.37 27.56 582,139 +0.08(+0.29%)
Feb 27, 2013 26.86 27.70 26.86 27.48 627,519 +0.45(+1.66%)
Feb 26, 2013 26.89 27.09 26.84 27.03 483,934 +0.07(+0.26%)
Feb 25, 2013 27.16 27.20 26.94 26.96 690,322 -0.02(-0.07%)
Feb 22, 2013 26.84 27.04 26.74 26.98 411,937 +0.11(+0.41%)
Feb 21, 2013 27.02 27.08 26.76 26.87 1,783,087 -0.21(-0.78%)
Feb 20, 2013 27.17 27.34 27.00 27.08 611,097 -0.07(-0.26%)
Feb 19, 2013 26.80 27.23 26.62 27.15 1,519,020 +0.34(+1.27%)
Feb 15, 2013 26.81 26.81 26.81 0 +0.03(+0.11%)
Feb 14, 2013 26.70 26.82 26.30 26.78 555,870 +0.01(+0.04%)
Feb 13, 2013 27.05 27.05 26.76 26.77 423,278 -0.19(-0.70%)
Feb 12, 2013 26.61 26.98 26.52 26.96 420,273 +0.25(+0.94%)
Feb 11, 2013 26.80 26.88 26.69 26.71 335,800 -0.01(-0.04%)
Feb 08, 2013 26.63 26.78 26.53 26.72 417,230 +0.19(+0.72%)
Feb 07, 2013 26.78 26.86 26.44 26.53 606,790 -0.25(-0.93%)
Feb 06, 2013 26.33 26.93 26.32 26.78 690,121 +0.51(+1.94%)
Feb 04, 2013 26.26 26.31 26.05 26.27 490,093 -0.04(-0.15%)
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.