Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.30 CAD +0.17 (+0.55%)
Streaming Delayed Price Updated: 4:36 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.97 22.39 21.93 22.29 759,622 +0.67(+3.10%)
Nov 29, 2011 21.89 21.89 21.42 21.62 667,129 -0.15(-0.69%)
Nov 28, 2011 21.98 22.39 21.75 21.77 573,704 +0.18(+0.83%)
Nov 25, 2011 21.30 21.66 21.25 21.59 530,722 +0.24(+1.12%)
Nov 24, 2011 21.81 21.81 21.10 21.35 416,285 -0.15(-0.70%)
Nov 23, 2011 21.99 21.99 21.37 21.50 564,006 -0.51(-2.32%)
Nov 22, 2011 22.18 22.39 21.91 22.01 572,976 -0.17(-0.77%)
Nov 21, 2011 22.40 22.41 21.82 22.18 535,728 -0.40(-1.77%)
Nov 18, 2011 22.92 22.92 22.41 22.58 692,488 -0.17(-0.75%)
Nov 17, 2011 23.38 23.38 22.55 22.75 712,705 -0.52(-2.23%)
Nov 16, 2011 23.39 23.46 23.26 23.27 647,441 -0.25(-1.06%)
Nov 15, 2011 23.60 23.70 23.29 23.52 522,766 -0.08(-0.34%)
Nov 14, 2011 24.05 24.20 23.28 23.60 531,477 -0.38(-1.58%)
Nov 11, 2011 23.68 24.14 23.68 23.98 284,195 +0.32(+1.35%)
Nov 10, 2011 23.79 23.97 23.50 23.66 436,973 -0.09(-0.38%)
Nov 09, 2011 24.18 24.18 23.73 23.75 535,909 -0.68(-2.78%)
Nov 08, 2011 24.16 24.43 24.05 24.43 644,887 +0.38(+1.58%)
Nov 07, 2011 24.73 24.75 23.95 24.05 867,479 -0.48(-1.96%)
Nov 04, 2011 24.71 24.75 24.37 24.53 533,798 -0.20(-0.81%)
Nov 03, 2011 24.70 24.80 24.28 24.73 675,703 +0.24(+0.98%)
Nov 02, 2011 24.50 24.89 24.38 24.49 580,970 +0.17(+0.70%)
Nov 01, 2011 24.50 24.53 24.15 24.32 942,341 -0.78(-3.11%)
Oct 31, 2011 25.54 25.65 25.03 25.10 639,016 -0.50(-1.95%)
Oct 28, 2011 25.50 25.60 25.39 25.60 643,759 +0.10(+0.39%)
Oct 27, 2011 25.39 25.58 25.13 25.50 874,678 +0.58(+2.33%)
Oct 26, 2011 24.68 24.95 24.53 24.92 602,566 +0.35(+1.42%)
Oct 25, 2011 24.70 24.75 24.34 24.57 4,062,003 -0.13(-0.53%)
Oct 24, 2011 24.69 24.72 24.46 24.70 758,436 +0.20(+0.82%)
Oct 21, 2011 24.55 24.65 24.26 24.50 385,220 +0.25(+1.03%)
Oct 20, 2011 24.25 24.41 24.01 24.25 506,765 +0.02(+0.08%)
Oct 19, 2011 24.03 24.55 24.03 24.23 942,622 +0.08(+0.33%)
Oct 18, 2011 23.85 24.16 23.75 24.15 887,960 +0.06(+0.25%)
Oct 17, 2011 24.42 24.42 23.98 24.09 714,434 -0.33(-1.35%)
Oct 14, 2011 24.59 24.60 24.29 24.42 2,773,426 +0.08(+0.33%)
Oct 13, 2011 24.49 24.49 24.09 24.34 853,906 -0.09(-0.37%)
Oct 12, 2011 24.38 24.54 24.23 24.43 713,253 +0.39(+1.62%)
Oct 11, 2011 24.00 24.13 23.87 24.04 2,371,299 +0.46(+1.95%)
Oct 07, 2011 23.74 23.93 23.55 23.58 812,548 -0.26(-1.09%)
Oct 06, 2011 23.16 23.91 23.51 23.84 1,014,629 +0.79(+3.43%)
Oct 05, 2011 22.25 23.20 22.10 23.05 977,950 +1.03(+4.68%)
Oct 04, 2011 22.00 22.24 21.25 22.02 1,149,622 -0.39(-1.74%)
Oct 03, 2011 23.00 23.04 22.30 22.41 703,754 -0.56(-2.44%)
Sep 30, 2011 22.89 22.97 22.53 22.97 817,915 +0.07(+0.31%)
Sep 29, 2011 22.50 22.93 22.42 22.90 670,992 +0.60(+2.69%)
Sep 28, 2011 22.95 22.95 22.23 22.30 767,217 -0.05(-0.22%)
Sep 27, 2011 22.01 22.68 21.92 22.35 1,225,350 +0.58(+2.66%)
Sep 26, 2011 21.07 21.77 20.95 21.77 1,059,223 +0.77(+3.67%)
Sep 23, 2011 20.91 21.30 20.90 21.00 1,799,423 -0.15(-0.71%)
Sep 22, 2011 21.62 21.62 20.90 21.15 1,399,172 -0.55(-2.53%)
Sep 21, 2011 22.13 22.33 21.70 21.70 492,085 -0.53(-2.38%)
Sep 20, 2011 22.22 22.43 22.11 22.23 442,160 +0.20(+0.91%)
Sep 19, 2011 22.25 22.31 21.89 22.03 395,574 -0.28(-1.26%)
Sep 16, 2011 22.61 22.90 22.18 22.31 2,017,136 -0.26(-1.15%)
Sep 15, 2011 22.11 22.62 22.11 22.57 820,418 +0.62(+2.82%)
Sep 14, 2011 22.29 22.30 21.75 21.95 915,173 -0.13(-0.59%)
Sep 13, 2011 22.19 22.24 21.97 22.08 673,693 +0.04(+0.18%)
Sep 12, 2011 22.15 22.24 21.91 22.04 602,019 -0.25(-1.12%)
Sep 09, 2011 22.78 22.78 22.25 22.29 883,265 -0.49(-2.15%)
Sep 08, 2011 23.14 23.30 22.71 22.78 575,260 -0.35(-1.51%)
Sep 07, 2011 22.74 23.14 22.50 23.13 516,985 +0.45(+1.98%)
Sep 06, 2011 22.91 23.21 22.32 22.68 1,237,532 -0.34(-1.48%)
Sep 02, 2011 23.28 23.47 22.98 23.02 635,340 -0.42(-1.79%)
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.