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 (%)
Aug 30, 2013 28.89 28.89 28.89 0 +0.15(+0.52%)
Aug 29, 2013 28.61 28.95 28.61 28.74 492,223 +0.09(+0.31%)
Aug 28, 2013 29.00 29.11 28.59 28.65 680,663 -0.37(-1.27%)
Aug 27, 2013 29.42 29.47 28.86 29.02 500,957 -0.51(-1.73%)
Aug 26, 2013 29.70 29.74 29.51 29.53 287,376 -0.05(-0.17%)
Aug 23, 2013 29.70 29.76 29.43 29.58 413,220 -0.07(-0.24%)
Aug 22, 2013 29.16 29.66 29.13 29.65 436,635 +0.52(+1.79%)
Aug 21, 2013 29.37 29.49 28.70 29.13 559,845 -0.38(-1.29%)
Aug 20, 2013 29.46 29.70 29.26 29.51 572,606 +0.10(+0.34%)
Aug 19, 2013 29.94 30.09 29.28 29.41 679,280 -0.66(-2.19%)
Aug 16, 2013 29.82 30.24 29.75 30.07 499,509 +0.11(+0.37%)
Aug 15, 2013 29.95 30.00 29.62 29.96 650,569 -0.08(-0.27%)
Aug 14, 2013 30.06 30.17 29.88 30.04 448,118 -0.08(-0.27%)
Aug 13, 2013 29.76 30.23 29.71 30.12 357,361 +0.34(+1.14%)
Aug 12, 2013 29.78 29.91 29.64 29.78 321,210 -0.26(-0.87%)
Aug 09, 2013 30.10 30.20 29.81 30.04 407,705 -0.08(-0.27%)
Aug 08, 2013 29.65 30.34 29.65 30.12 794,131 +0.42(+1.41%)
Aug 07, 2013 29.82 29.87 29.56 29.70 336,089 -0.20(-0.67%)
Aug 06, 2013 29.95 30.02 29.77 29.90 576,561 -0.10(-0.33%)
Aug 02, 2013 30.00 30.00 30.00 0 +0.06(+0.20%)
Aug 01, 2013 29.59 30.05 29.59 29.94 440,091 +0.41(+1.39%)
Jul 31, 2013 30.30 30.37 29.48 29.53 791,204 -0.58(-1.93%)
Jul 30, 2013 30.16 30.43 30.00 30.11 763,265 +0.05(+0.17%)
Jul 29, 2013 29.79 30.15 29.78 30.06 319,875 +0.19(+0.64%)
Jul 26, 2013 29.85 30.08 29.73 29.87 390,185 -0.14(-0.47%)
Jul 25, 2013 30.06 30.18 29.93 30.01 437,061 -0.11(-0.37%)
Jul 24, 2013 30.09 30.26 30.01 30.12 454,260 +0.06(+0.20%)
Jul 23, 2013 30.42 30.43 29.94 30.06 450,929 -0.23(-0.76%)
Jul 22, 2013 30.12 30.40 30.12 30.29 501,361 +0.16(+0.53%)
Jul 19, 2013 29.98 30.29 29.82 30.13 2,972,535 +0.00(+0.00%)
Jul 18, 2013 29.38 30.22 29.38 30.13 784,803 +0.79(+2.69%)
Jul 17, 2013 29.10 29.56 29.09 29.34 482,073 +0.20(+0.69%)
Jul 16, 2013 29.49 29.50 29.02 29.14 393,929 -0.29(-0.99%)
Jul 15, 2013 29.24 29.63 29.23 29.43 576,443 +0.20(+0.68%)
Jul 12, 2013 29.55 29.65 29.17 29.23 615,173 -0.34(-1.15%)
Jul 11, 2013 29.20 29.62 29.19 29.57 757,654 +0.41(+1.41%)
Jul 10, 2013 29.08 29.22 28.84 29.16 480,320 +0.19(+0.66%)
Jul 09, 2013 29.10 29.28 28.93 28.97 718,779 -0.02(-0.07%)
Jul 08, 2013 28.67 29.15 28.44 28.99 762,316 +0.54(+1.90%)
Jul 05, 2013 28.36 28.52 28.23 28.45 1,267,477 +0.16(+0.57%)
Jul 04, 2013 28.36 28.47 28.24 28.29 236,131 -0.01(-0.04%)
Jul 03, 2013 28.24 28.30 28.01 28.30 423,611 -0.02(-0.07%)
Jul 02, 2013 28.22 28.39 28.13 28.32 763,009 +0.10(+0.35%)
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%)
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.