Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.84 26.85 26.15 26.23 828,442 -0.61(-2.27%)
Jan 30, 2013 26.89 26.97 26.65 26.84 395,403 +0.00(+0.00%)
Jan 29, 2013 26.98 27.03 26.80 26.84 419,917 -0.12(-0.45%)
Jan 28, 2013 27.00 27.15 26.89 26.96 389,495 +0.11(+0.41%)
Jan 25, 2013 27.00 27.12 26.73 26.85 409,150 -0.09(-0.33%)
Jan 24, 2013 26.75 27.10 26.70 26.94 1,119,278 +0.23(+0.86%)
Jan 23, 2013 26.64 26.78 26.52 26.71 1,053,879 +0.05(+0.19%)
Jan 22, 2013 26.48 26.66 26.32 26.66 464,471 +0.31(+1.18%)
Jan 21, 2013 26.25 26.40 26.17 26.35 293,331 +0.29(+1.11%)
Jan 18, 2013 26.14 26.29 26.00 26.06 480,489 +0.01(+0.04%)
Jan 17, 2013 25.75 26.10 25.75 26.05 283,982 +0.30(+1.17%)
Jan 16, 2013 25.59 25.78 25.53 25.75 367,608 +0.00(+0.00%)
Jan 15, 2013 25.59 25.76 25.50 25.75 469,340 +0.06(+0.23%)
Jan 14, 2013 25.72 25.73 25.53 25.69 306,782 +0.07(+0.27%)
Jan 11, 2013 25.70 25.74 25.57 25.62 340,831 +0.02(+0.08%)
Jan 10, 2013 25.80 25.80 25.57 25.60 619,073 -0.11(-0.43%)
Jan 09, 2013 25.75 25.80 25.60 25.71 523,311 -0.01(-0.04%)
Jan 08, 2013 25.88 25.88 25.66 25.72 383,547 -0.15(-0.58%)
Jan 07, 2013 25.93 25.93 25.50 25.87 1,302,856 -0.06(-0.23%)
Jan 04, 2013 25.78 25.95 25.78 25.93 369,438 +0.17(+0.66%)
Jan 03, 2013 25.59 25.76 25.52 25.76 849,772 +0.25(+0.98%)
Jan 02, 2013 25.71 25.66 25.38 25.51 360,463 +0.14(+0.55%)
Dec 31, 2012 25.37 25.37 25.37 0 +0.25(+1.00%)
Dec 28, 2012 25.12 25.20 25.01 25.12 187,364 -0.15(-0.59%)
Dec 27, 2012 25.20 25.30 24.93 25.27 298,647 +0.05(+0.20%)
Dec 24, 2012 25.22 25.22 25.22 0 +0.04(+0.16%)
Dec 21, 2012 25.27 25.30 24.89 25.18 1,363,006 -0.08(-0.32%)
Dec 20, 2012 25.34 25.44 25.03 25.26 428,872 -0.06(-0.24%)
Dec 19, 2012 24.80 25.34 24.80 25.32 636,935 +0.63(+2.55%)
Dec 18, 2012 24.69 25.06 24.65 24.69 862,774 +0.06(+0.24%)
Dec 17, 2012 24.41 24.74 24.41 24.63 659,394 +0.08(+0.33%)
Dec 14, 2012 24.65 24.65 24.42 24.55 1,728,372 -0.07(-0.28%)
Dec 13, 2012 24.63 24.80 24.59 24.62 377,431 -0.08(-0.32%)
Dec 12, 2012 24.49 24.75 24.46 24.70 553,478 +0.21(+0.86%)
Dec 11, 2012 24.40 24.55 24.38 24.49 656,801 +0.10(+0.41%)
Dec 10, 2012 24.45 24.50 24.24 24.39 783,877 -0.01(-0.04%)
Dec 07, 2012 24.45 24.68 24.31 24.40 547,533 -0.11(-0.45%)
Dec 06, 2012 24.50 24.56 24.36 24.51 632,456 -0.17(-0.69%)
Dec 05, 2012 24.75 24.89 24.66 24.68 1,189,689 -0.02(-0.08%)
Dec 04, 2012 24.73 24.85 24.56 24.70 1,051,016 -0.30(-1.20%)
Nov 30, 2012 24.76 25.00 24.75 25.00 590,217 +0.24(+0.97%)
Nov 29, 2012 24.88 24.95 24.72 24.76 511,178 +0.01(+0.04%)
Nov 28, 2012 24.28 24.76 24.20 24.75 810,869 +0.35(+1.43%)
Nov 27, 2012 24.60 24.60 24.36 24.40 700,528 -0.15(-0.61%)
Nov 26, 2012 24.48 24.65 24.41 24.55 1,098,657 +0.15(+0.61%)
Nov 24, 2012 24.26 24.48 24.26 24.40 774,986 +0.00(+0.00%)
Nov 23, 2012 24.26 24.48 24.26 24.40 774,986 +0.20(+0.83%)
Nov 22, 2012 24.40 24.40 24.20 24.20 446,249 -0.07(-0.29%)
Nov 21, 2012 24.30 24.50 24.23 24.27 397,487 -0.14(-0.57%)
Nov 20, 2012 24.25 24.44 24.10 24.41 489,065 +0.03(+0.12%)
Nov 19, 2012 24.16 24.39 24.16 24.38 406,067 +0.30(+1.25%)
Nov 16, 2012 24.00 24.19 23.72 24.08 544,312 +0.13(+0.54%)
Nov 15, 2012 24.10 24.18 23.84 23.95 582,425 -0.14(-0.58%)
Nov 14, 2012 24.36 24.40 24.01 24.09 420,715 -0.22(-0.90%)
Nov 13, 2012 24.44 24.45 24.25 24.31 220,630 -0.14(-0.57%)
Nov 12, 2012 24.63 24.84 24.43 24.45 186,514 -0.20(-0.81%)
Nov 09, 2012 24.21 24.73 24.18 24.65 445,362 +0.40(+1.65%)
Nov 08, 2012 24.31 24.47 24.21 24.25 258,915 -0.13(-0.53%)
Nov 07, 2012 24.56 24.60 24.21 24.38 451,823 -0.18(-0.73%)
Nov 06, 2012 24.65 24.80 24.55 24.56 249,929 -0.03(-0.12%)
Nov 05, 2012 24.59 24.74 24.48 24.59 334,690 +0.12(+0.49%)
Nov 02, 2012 24.48 24.72 24.43 24.47 362,992 +0.10(+0.41%)
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.