Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.55 CAD UNCHANGED
Streaming Delayed Price Updated: 4:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.37 27.37 26.99 26.99 745,456 -0.27(-0.99%)
Jan 28, 2011 27.28 27.39 27.23 27.26 559,575 -0.02(-0.07%)
Jan 27, 2011 27.49 27.50 27.28 27.28 507,882 -0.22(-0.80%)
Jan 26, 2011 27.42 27.55 27.21 27.50 490,636 +0.15(+0.55%)
Jan 25, 2011 27.75 27.80 27.35 27.35 583,278 -0.35(-1.26%)
Jan 24, 2011 27.50 27.70 27.45 27.70 380,674 +0.30(+1.09%)
Jan 21, 2011 27.65 27.70 27.40 27.40 1,217,989 -0.21(-0.76%)
Jan 20, 2011 27.54 27.65 27.46 27.61 428,232 -0.04(-0.14%)
Jan 19, 2011 27.70 27.74 27.53 27.65 614,636 -0.05(-0.18%)
Jan 18, 2011 27.50 27.79 27.44 27.70 556,905 +0.20(+0.73%)
Jan 17, 2011 27.53 27.68 27.41 27.50 285,338 +0.02(+0.07%)
Jan 14, 2011 27.49 27.56 27.30 27.48 689,258 +0.04(+0.15%)
Jan 13, 2011 27.52 27.54 27.33 27.44 449,277 -0.08(-0.29%)
Jan 12, 2011 27.60 27.63 27.32 27.52 567,227 +0.05(+0.18%)
Jan 11, 2011 27.70 27.84 27.45 27.47 1,182,583 -0.08(-0.29%)
Jan 10, 2011 27.75 27.83 27.38 27.55 738,846 -0.19(-0.68%)
Jan 07, 2011 27.67 27.77 27.54 27.74 321,703 +0.08(+0.29%)
Jan 06, 2011 27.75 27.79 27.53 27.66 406,077 -0.09(-0.32%)
Jan 05, 2011 27.57 27.87 27.57 27.75 708,966 +0.08(+0.29%)
Jan 04, 2011 27.87 27.91 27.52 27.67 469,152 +0.00(+0.00%)
Dec 31, 2010 27.81 27.81 27.48 27.67 380,568 -0.14(-0.50%)
Dec 30, 2010 27.68 27.84 27.50 27.81 393,698 +0.14(+0.51%)
Dec 29, 2010 27.71 27.80 27.51 27.67 159,786 +0.01(+0.04%)
Dec 24, 2010 27.60 27.84 27.54 27.66 130,635 +0.08(+0.29%)
Dec 23, 2010 27.65 27.67 27.28 27.58 430,158 +0.02(+0.07%)
Dec 22, 2010 27.20 27.68 27.06 27.56 516,326 +0.36(+1.32%)
Dec 21, 2010 26.76 27.30 26.76 27.20 482,008 +0.39(+1.45%)
Dec 20, 2010 27.10 27.10 26.77 26.81 846,873 -0.20(-0.74%)
Dec 17, 2010 27.18 27.28 26.77 27.01 2,083,645 -0.27(-0.99%)
Dec 16, 2010 27.07 27.34 27.07 27.28 795,619 +0.15(+0.55%)
Dec 15, 2010 27.33 27.53 27.00 27.13 1,247,837 -0.37(-1.35%)
Dec 14, 2010 27.87 27.88 27.41 27.50 1,072,949 -0.32(-1.15%)
Dec 13, 2010 28.00 28.13 27.80 27.82 2,529,310 -0.08(-0.29%)
Dec 10, 2010 27.70 27.93 27.70 27.90 724,826 +0.28(+1.01%)
Dec 09, 2010 27.93 27.97 27.62 27.62 569,495 -0.20(-0.72%)
Dec 08, 2010 27.70 27.97 27.62 27.82 680,612 -0.29(-1.03%)
Dec 07, 2010 28.50 28.50 28.06 28.11 1,413,657 -0.11(-0.39%)
Dec 06, 2010 27.82 28.22 27.62 28.22 1,213,031 +0.46(+1.66%)
Dec 03, 2010 27.80 28.11 27.62 27.76 1,352,874 -0.12(-0.43%)
Dec 02, 2010 27.98 28.08 27.56 27.88 726,719 +0.22(+0.80%)
Dec 01, 2010 27.44 27.69 27.35 27.66 597,268 +0.37(+1.36%)
Nov 30, 2010 27.48 27.51 27.20 27.29 1,120,736 -0.19(-0.69%)
Nov 29, 2010 27.45 27.51 27.05 27.48 981,833 +0.05(+0.18%)
Nov 26, 2010 27.20 27.46 27.13 27.43 1,277,821 +0.03(+0.11%)
Nov 25, 2010 27.19 27.44 26.92 27.40 556,358 +0.44(+1.63%)
Nov 24, 2010 27.08 27.25 26.96 26.96 585,198 +0.03(+0.11%)
Nov 23, 2010 27.40 27.40 26.75 26.93 781,431 -0.48(-1.75%)
Nov 22, 2010 27.75 27.75 27.28 27.41 859,378 -0.34(-1.23%)
Nov 19, 2010 27.75 27.87 27.66 27.75 804,780 +0.00(+0.00%)
Nov 18, 2010 27.76 27.95 27.61 27.75 1,099,989 +0.13(+0.47%)
Nov 17, 2010 27.60 27.84 27.51 27.62 505,758 -0.13(-0.47%)
Nov 16, 2010 27.66 27.82 27.38 27.75 924,471 -0.08(-0.29%)
Nov 15, 2010 27.75 28.03 27.52 27.83 658,673 +0.24(+0.87%)
Nov 12, 2010 27.79 27.79 27.12 27.59 842,350 -0.16(-0.58%)
Nov 11, 2010 27.51 28.01 27.51 27.75 482,692 -0.06(-0.22%)
Nov 10, 2010 28.23 28.43 27.57 27.81 880,517 -0.52(-1.84%)
Nov 09, 2010 28.54 28.73 28.26 28.33 423,993 -0.25(-0.87%)
Nov 08, 2010 28.78 28.89 28.49 28.58 947,072 -0.06(-0.21%)
Nov 05, 2010 28.96 29.23 28.60 28.64 609,061 -0.24(-0.83%)
Nov 04, 2010 28.40 29.08 28.28 28.88 1,573,431 +0.80(+2.85%)
Nov 03, 2010 28.06 28.36 27.93 28.08 597,185 +0.08(+0.29%)
Nov 02, 2010 28.39 28.39 27.90 28.00 809,973 -0.21(-0.74%)
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.