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 (%)
Jun 28, 2013 28.22 28.22 28.22 0 +0.00(+0.00%)
Jun 27, 2013 28.25 28.43 27.95 28.22 645,048 +0.02(+0.07%)
Jun 26, 2013 27.84 28.25 27.79 28.20 3,041,890 +0.49(+1.77%)
Jun 25, 2013 27.30 27.75 27.22 27.71 512,308 +0.48(+1.76%)
Jun 24, 2013 27.42 27.56 27.00 27.23 1,099,917 -0.24(-0.87%)
Jun 21, 2013 27.66 27.95 27.44 27.47 2,197,766 -0.13(-0.47%)
Jun 20, 2013 27.68 27.89 27.47 27.60 1,764,845 -0.27(-0.97%)
Jun 19, 2013 27.91 28.16 27.71 27.87 821,696 -0.07(-0.25%)
Jun 18, 2013 27.70 28.12 27.70 27.94 1,758,574 +0.27(+0.98%)
Jun 17, 2013 27.30 27.75 27.30 27.67 557,578 +0.47(+1.73%)
Jun 14, 2013 27.30 27.52 27.10 27.20 2,905,844 -0.22(-0.80%)
Jun 13, 2013 26.80 27.63 26.65 27.42 619,289 +0.52(+1.93%)
Jun 12, 2013 27.49 27.55 26.81 26.90 807,781 -0.55(-2.00%)
Jun 11, 2013 27.62 27.87 27.30 27.45 673,675 -0.46(-1.65%)
Jun 10, 2013 28.04 28.12 27.75 27.91 387,973 -0.17(-0.61%)
Jun 07, 2013 28.24 28.33 27.75 28.08 748,552 -0.05(-0.18%)
Jun 06, 2013 28.13 28.38 27.91 28.13 872,276 -0.07(-0.25%)
Jun 05, 2013 28.64 28.73 27.85 28.20 1,164,526 -0.82(-2.83%)
Jun 04, 2013 29.18 29.42 28.88 29.02 1,152,176 -0.11(-0.38%)
Jun 03, 2013 29.00 29.25 28.85 29.13 1,674,554 +0.03(+0.10%)
May 31, 2013 29.28 29.30 29.01 29.10 1,338,596 -0.33(-1.12%)
May 30, 2013 29.14 29.55 29.10 29.43 464,133 +0.18(+0.62%)
May 29, 2013 28.88 29.43 28.85 29.25 647,555 +0.07(+0.24%)
May 28, 2013 28.80 29.30 28.75 29.18 1,431,025 +0.48(+1.67%)
May 27, 2013 28.65 28.77 28.61 28.70 199,442 +0.05(+0.17%)
May 24, 2013 28.40 28.65 28.32 28.65 512,317 -0.05(-0.17%)
May 23, 2013 28.44 28.73 28.20 28.70 513,941 -0.08(-0.28%)
May 22, 2013 28.70 29.21 28.67 28.78 520,078 +0.21(+0.74%)
May 21, 2013 28.37 28.73 28.31 28.57 640,451 +0.20(+0.70%)
May 17, 2013 28.37 28.37 28.37 0 +0.19(+0.67%)
May 16, 2013 27.74 28.41 27.74 28.18 651,436 +0.28(+1.00%)
May 15, 2013 28.02 28.12 27.71 27.90 823,300 +0.08(+0.29%)
May 13, 2013 27.78 28.00 27.65 27.82 464,081 -0.01(-0.04%)
May 10, 2013 27.63 27.85 27.60 27.83 272,933 +0.15(+0.54%)
May 09, 2013 27.61 27.80 27.61 27.68 385,700 +0.02(+0.07%)
May 08, 2013 27.60 27.83 27.60 27.66 429,755 +0.00(+0.00%)
May 07, 2013 27.60 27.85 27.50 27.66 394,502 +0.17(+0.62%)
May 06, 2013 27.35 27.59 27.30 27.49 320,845 +0.21(+0.77%)
May 03, 2013 27.29 27.40 27.23 27.28 555,257 +0.15(+0.55%)
May 02, 2013 26.88 27.16 26.87 27.13 488,492 +0.14(+0.52%)
May 01, 2013 27.24 27.24 26.81 26.99 491,064 -0.14(-0.52%)
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%)
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.