Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.26 30.34 30.05 30.25 737,078 -0.27(-0.88%)
Jan 30, 2014 30.49 30.65 30.38 30.52 402,396 +0.20(+0.66%)
Jan 29, 2014 30.44 30.50 30.27 30.32 507,981 -0.33(-1.08%)
Jan 28, 2014 30.41 30.75 30.41 30.65 0 +0.21(+0.69%)
Jan 27, 2014 30.87 30.90 30.31 30.44 625,201 -0.45(-1.46%)
Jan 24, 2014 31.52 31.52 30.85 30.89 679,846 -0.70(-2.22%)
Jan 23, 2014 31.88 31.93 31.57 31.59 496,427 -0.35(-1.10%)
Jan 22, 2014 31.82 32.14 31.82 31.94 894,621 +0.09(+0.28%)
Jan 21, 2014 31.91 32.09 31.77 31.85 813,894 -0.06(-0.19%)
Jan 20, 2014 31.61 32.00 31.61 31.91 1,415,130 +0.31(+0.98%)
Jan 17, 2014 31.56 31.80 31.56 31.60 662,446 -0.03(-0.09%)
Jan 16, 2014 31.39 31.66 31.19 31.63 728,464 +0.26(+0.83%)
Jan 15, 2014 30.77 31.44 30.77 31.37 1,086,562 +0.60(+1.95%)
Jan 14, 2014 30.77 30.94 30.66 30.77 761,973 +0.11(+0.36%)
Jan 13, 2014 30.88 31.06 30.61 30.66 611,532 -0.22(-0.71%)
Jan 10, 2014 30.85 30.93 30.75 30.88 633,596 +0.07(+0.23%)
Jan 09, 2014 30.87 30.88 30.70 30.81 868,294 +0.02(+0.06%)
Jan 08, 2014 30.75 30.90 30.70 30.79 0 +0.04(+0.13%)
Jan 07, 2014 31.01 31.25 30.60 30.75 2,515,613 -0.51(-1.63%)
Jan 06, 2014 31.60 31.62 31.11 31.26 577,318 -0.34(-1.08%)
Jan 03, 2014 31.65 31.80 31.52 31.60 300,875 -0.02(-0.06%)
Jan 02, 2014 31.84 31.88 31.53 31.62 415,612 -0.33(-1.03%)
Dec 31, 2013 31.95 31.95 31.95 0 -0.10(-0.31%)
Dec 30, 2013 32.17 32.20 31.88 32.05 406,912 -0.05(-0.16%)
Dec 27, 2013 32.30 32.30 31.99 32.10 425,814 -0.10(-0.31%)
Dec 24, 2013 32.20 32.20 32.20 0 +0.12(+0.37%)
Dec 23, 2013 32.06 32.22 31.90 32.08 361,065 +0.11(+0.34%)
Dec 20, 2013 32.10 32.30 31.93 31.97 1,440,771 -0.13(-0.40%)
Dec 19, 2013 31.67 32.11 31.64 32.10 626,493 +0.53(+1.68%)
Dec 18, 2013 31.20 31.68 31.11 31.57 647,999 +0.47(+1.51%)
Dec 17, 2013 31.06 31.30 30.61 31.10 658,399 +0.04(+0.13%)
Dec 16, 2013 31.14 31.45 30.99 31.06 705,991 +0.08(+0.26%)
Dec 13, 2013 30.75 31.18 30.67 30.98 411,776 +0.23(+0.75%)
Dec 12, 2013 30.95 31.11 30.75 30.75 434,673 -0.26(-0.84%)
Dec 11, 2013 31.53 31.67 30.95 31.01 481,134 -0.49(-1.56%)
Dec 10, 2013 31.48 31.74 31.38 31.50 485,083 +0.00(+0.00%)
Dec 09, 2013 31.40 31.66 31.38 31.50 562,798 +0.15(+0.48%)
Dec 06, 2013 31.20 31.44 30.96 31.35 620,359 -0.12(-0.38%)
Dec 05, 2013 31.59 31.87 31.47 31.47 1,002,370 -0.15(-0.47%)
Dec 04, 2013 31.95 31.95 31.29 31.62 1,120,089 -0.49(-1.53%)
Dec 03, 2013 32.44 32.59 31.85 32.11 993,083 -0.52(-1.59%)
Dec 02, 2013 32.38 32.82 32.33 32.63 328,986 +0.24(+0.74%)
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%)
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.