Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.51 CAD -0.11 (-0.35%)
Streaming Delayed Price Updated: 4:18 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.27 28.69 28.26 28.46 1,600,355 +0.21(+0.74%)
Oct 28, 2010 27.91 28.43 27.89 28.25 1,502,958 +0.45(+1.62%)
Oct 27, 2010 27.51 27.88 27.40 27.80 1,429,424 +0.32(+1.16%)
Oct 25, 2010 27.49 27.54 27.24 27.48 547,068 +0.10(+0.37%)
Oct 22, 2010 27.50 27.50 27.25 27.38 349,471 -0.02(-0.07%)
Oct 21, 2010 27.33 27.53 27.17 27.40 1,160,215 +0.14(+0.51%)
Oct 20, 2010 27.16 27.34 27.05 27.26 541,144 +0.03(+0.11%)
Oct 19, 2010 27.24 27.44 26.96 27.23 671,189 -0.06(-0.22%)
Oct 18, 2010 27.12 27.33 27.00 27.29 308,599 +0.27(+1.00%)
Oct 15, 2010 27.17 27.25 26.89 27.02 353,661 +0.02(+0.07%)
Oct 14, 2010 27.12 27.48 26.97 27.00 347,596 -0.10(-0.37%)
Oct 13, 2010 27.14 27.34 27.06 27.10 2,497,025 +0.05(+0.18%)
Oct 12, 2010 27.08 27.10 26.89 27.05 311,643 +0.03(+0.11%)
Oct 08, 2010 27.09 27.13 26.95 27.02 221,303 -0.03(-0.11%)
Oct 07, 2010 27.23 27.23 26.81 27.05 907,173 -0.22(-0.81%)
Oct 06, 2010 27.30 27.32 26.99 27.27 760,657 +0.05(+0.18%)
Oct 05, 2010 27.13 27.33 26.93 27.22 789,959 +0.21(+0.78%)
Oct 04, 2010 26.91 27.01 26.59 27.01 684,432 +0.16(+0.60%)
Oct 01, 2010 26.85 27.02 26.76 26.85 564,894 +0.05(+0.19%)
Sep 30, 2010 27.05 27.13 26.56 26.80 1,176,125 -0.19(-0.70%)
Sep 29, 2010 26.97 27.08 26.77 26.99 781,713 -0.07(-0.26%)
Sep 28, 2010 26.74 27.12 26.48 27.06 730,064 +0.30(+1.12%)
Sep 27, 2010 27.12 27.19 26.76 26.76 830,138 -0.37(-1.36%)
Sep 24, 2010 26.69 27.17 26.63 27.13 1,013,634 +0.64(+2.42%)
Sep 23, 2010 26.75 27.01 26.37 26.49 685,790 -0.26(-0.97%)
Sep 22, 2010 27.23 27.38 26.70 26.75 719,678 -0.45(-1.65%)
Sep 21, 2010 27.55 27.55 27.02 27.20 611,922 -0.24(-0.87%)
Sep 20, 2010 27.12 27.53 27.02 27.44 616,154 +0.33(+1.22%)
Sep 17, 2010 27.59 27.59 27.01 27.11 2,028,430 -0.45(-1.63%)
Sep 15, 2010 27.44 27.57 26.83 27.56 623,746 +0.18(+0.66%)
Sep 14, 2010 27.35 27.59 27.24 27.38 398,997 -0.08(-0.29%)
Sep 13, 2010 27.50 27.57 27.18 27.46 540,488 +0.10(+0.37%)
Sep 10, 2010 27.02 27.59 27.02 27.36 801,756 +0.31(+1.15%)
Sep 09, 2010 27.32 27.33 27.05 27.05 708,436 -0.03(-0.11%)
Sep 08, 2010 27.44 27.65 26.86 27.08 1,313,014 -0.36(-1.31%)
Sep 07, 2010 27.30 27.50 26.96 27.44 2,404,955 -0.15(-0.54%)
Sep 03, 2010 27.39 27.84 27.34 27.59 2,011,242 +0.40(+1.47%)
Sep 02, 2010 27.13 27.27 26.93 27.19 1,719,220 +0.08(+0.30%)
Sep 01, 2010 26.50 27.15 26.44 27.11 1,808,115 +0.82(+3.12%)
Aug 31, 2010 26.39 26.46 26.01 26.29 720,332 +0.04(+0.15%)
Aug 30, 2010 26.33 26.43 26.08 26.25 625,711 +0.04(+0.15%)
Aug 27, 2010 25.35 26.34 25.14 26.21 1,562,744 +0.98(+3.88%)
Aug 26, 2010 25.10 25.45 25.10 25.23 1,139,293 +0.22(+0.88%)
Aug 25, 2010 25.21 25.47 24.98 25.01 961,158 -0.44(-1.73%)
Aug 24, 2010 25.82 26.02 25.36 25.45 741,884 -0.51(-1.96%)
Aug 23, 2010 26.16 26.34 25.96 25.96 728,839 -0.07(-0.27%)
Aug 20, 2010 25.90 26.18 25.58 26.03 473,845 +0.13(+0.50%)
Aug 19, 2010 26.00 26.04 25.51 25.90 988,191 -0.16(-0.61%)
Aug 18, 2010 26.30 26.38 26.03 26.06 673,705 -0.24(-0.91%)
Aug 17, 2010 26.10 26.42 25.79 26.30 773,287 +0.37(+1.43%)
Aug 16, 2010 25.60 25.99 25.57 25.93 238,487 +0.23(+0.89%)
Aug 13, 2010 25.56 25.91 25.56 25.70 483,514 +0.08(+0.31%)
Aug 12, 2010 25.77 25.92 25.52 25.62 554,931 -0.39(-1.50%)
Aug 11, 2010 26.40 26.40 25.78 26.01 875,072 -0.44(-1.66%)
Aug 10, 2010 26.95 26.95 26.45 26.45 759,420 -0.59(-2.18%)
Aug 09, 2010 27.17 27.17 26.55 27.04 442,095 +0.06(+0.22%)
Aug 06, 2010 27.00 27.17 26.58 26.98 414,525 -0.19(-0.70%)
Aug 05, 2010 27.20 27.38 27.03 27.17 763,657 -0.11(-0.40%)
Aug 04, 2010 27.28 27.40 26.83 27.28 483,846 +0.32(+1.19%)
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.