Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.44 CAD +0.76 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.21 32.77 32.01 32.39 568,091 +0.17(+0.53%)
Nov 28, 2013 32.35 32.35 32.11 32.22 105,328 -0.04(-0.12%)
Nov 27, 2013 32.07 32.34 32.06 32.26 509,022 +0.13(+0.40%)
Nov 26, 2013 32.50 32.56 32.10 32.13 1,023,202 -0.43(-1.32%)
Nov 25, 2013 32.52 32.79 32.40 32.56 490,502 +0.17(+0.52%)
Nov 22, 2013 32.29 32.55 32.22 32.39 429,345 +0.18(+0.56%)
Nov 21, 2013 32.08 32.45 32.08 32.21 478,039 +0.09(+0.28%)
Nov 20, 2013 32.24 32.34 31.92 32.12 674,563 -0.03(-0.09%)
Nov 19, 2013 31.90 32.45 31.90 32.15 886,768 -0.09(-0.28%)
Nov 18, 2013 31.64 32.62 31.61 32.24 1,042,449 +0.75(+2.38%)
Nov 15, 2013 31.50 31.53 31.28 31.49 429,877 +0.22(+0.70%)
Nov 14, 2013 31.35 31.53 31.15 31.27 483,807 +0.07(+0.22%)
Nov 13, 2013 31.22 31.36 31.11 31.20 433,627 -0.17(-0.54%)
Nov 12, 2013 31.24 31.55 31.19 31.37 575,479 -0.04(-0.13%)
Nov 11, 2013 31.38 31.49 31.30 31.41 385,196 -0.01(-0.03%)
Nov 08, 2013 30.79 31.50 30.78 31.42 647,429 +0.60(+1.95%)
Nov 07, 2013 30.86 31.09 30.74 30.82 460,099 -0.04(-0.13%)
Nov 06, 2013 30.88 31.02 30.68 30.86 472,675 +0.13(+0.42%)
Nov 05, 2013 30.44 30.73 30.13 30.73 482,452 +0.16(+0.52%)
Nov 04, 2013 30.56 30.75 30.38 30.57 374,449 -0.04(-0.13%)
Nov 01, 2013 30.83 30.83 30.51 30.61 476,508 -0.11(-0.36%)
Oct 31, 2013 30.32 30.98 30.30 30.72 1,368,689 +0.22(+0.72%)
Oct 30, 2013 30.33 30.55 30.18 30.50 476,685 +0.25(+0.83%)
Oct 29, 2013 29.72 30.27 29.72 30.25 497,407 +0.59(+1.99%)
Oct 28, 2013 29.40 29.74 29.37 29.66 574,921 +0.31(+1.06%)
Oct 25, 2013 29.25 29.43 29.20 29.35 396,380 +0.08(+0.27%)
Oct 24, 2013 29.36 29.42 29.12 29.27 1,247,730 -0.08(-0.27%)
Oct 23, 2013 29.47 29.50 29.24 29.35 411,558 -0.10(-0.34%)
Oct 22, 2013 29.55 29.64 29.31 29.45 529,974 +0.03(+0.10%)
Oct 21, 2013 29.16 29.42 29.14 29.42 424,364 +0.24(+0.82%)
Oct 18, 2013 29.13 29.27 29.07 29.18 541,519 +0.07(+0.24%)
Oct 17, 2013 28.90 29.13 28.86 29.11 569,669 +0.11(+0.38%)
Oct 16, 2013 29.00 29.09 28.95 29.00 446,665 +0.01(+0.03%)
Oct 15, 2013 29.12 29.12 28.80 28.99 581,713 -0.05(-0.17%)
Oct 11, 2013 29.04 29.04 29.04 0 +0.22(+0.76%)
Oct 10, 2013 28.60 28.89 28.57 28.82 771,839 +0.37(+1.30%)
Oct 09, 2013 28.45 28.61 28.29 28.45 537,091 -0.13(-0.45%)
Oct 08, 2013 28.80 28.82 28.40 28.58 438,435 -0.18(-0.63%)
Oct 07, 2013 28.62 28.88 28.53 28.76 450,399 -0.03(-0.10%)
Oct 04, 2013 28.64 28.88 28.62 28.79 370,253 +0.07(+0.24%)
Oct 03, 2013 28.67 28.77 28.45 28.72 547,424 -0.04(-0.14%)
Oct 02, 2013 28.85 28.91 28.63 28.76 448,179 -0.24(-0.83%)
Oct 01, 2013 29.08 29.33 28.96 29.00 575,284 -0.10(-0.34%)
Sep 30, 2013 29.20 29.45 29.02 29.10 618,242 -0.31(-1.05%)
Sep 27, 2013 29.18 29.48 29.15 29.41 385,850 +0.10(+0.34%)
Sep 26, 2013 29.06 29.47 29.06 29.31 382,608 +0.30(+1.03%)
Sep 25, 2013 29.08 29.30 28.99 29.01 450,669 -0.01(-0.03%)
Sep 24, 2013 28.85 29.08 28.85 29.02 383,645 +0.15(+0.52%)
Sep 23, 2013 28.84 28.98 28.74 28.87 345,016 +0.04(+0.14%)
Sep 20, 2013 29.01 29.13 28.79 28.83 1,305,432 -0.01(-0.03%)
Sep 19, 2013 29.38 29.42 28.61 28.84 891,819 -0.51(-1.74%)
Sep 18, 2013 29.61 29.69 29.34 29.35 423,601 -0.29(-0.98%)
Sep 17, 2013 29.63 29.76 29.50 29.64 295,774 +0.08(+0.27%)
Sep 16, 2013 29.35 29.67 29.12 29.56 422,512 +0.44(+1.51%)
Sep 13, 2013 29.19 29.34 29.05 29.12 411,557 -0.06(-0.21%)
Sep 12, 2013 29.42 29.54 29.03 29.18 287,000 -0.22(-0.75%)
Sep 11, 2013 29.30 29.47 29.13 29.40 402,790 +0.10(+0.34%)
Sep 10, 2013 29.05 29.40 29.04 29.30 396,588 +0.34(+1.17%)
Sep 09, 2013 28.82 29.09 28.82 28.96 278,407 +0.09(+0.31%)
Sep 06, 2013 29.18 29.18 28.72 28.87 396,458 -0.13(-0.45%)
Sep 05, 2013 28.66 29.10 28.66 29.00 705,900 -0.04(-0.14%)
Sep 04, 2013 29.02 29.20 28.90 29.04 324,900 +0.04(+0.14%)
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.