Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.01 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.41 27.66 27.37 27.56 582,139 +0.08(+0.29%)
Feb 27, 2013 26.86 27.70 26.86 27.48 627,519 +0.45(+1.66%)
Feb 26, 2013 26.89 27.09 26.84 27.03 483,934 +0.07(+0.26%)
Feb 25, 2013 27.16 27.20 26.94 26.96 690,322 -0.02(-0.07%)
Feb 22, 2013 26.84 27.04 26.74 26.98 411,937 +0.11(+0.41%)
Feb 21, 2013 27.02 27.08 26.76 26.87 1,783,087 -0.21(-0.78%)
Feb 20, 2013 27.17 27.34 27.00 27.08 611,097 -0.07(-0.26%)
Feb 19, 2013 26.80 27.23 26.62 27.15 1,519,020 +0.34(+1.27%)
Feb 15, 2013 26.81 26.81 26.81 0 +0.03(+0.11%)
Feb 14, 2013 26.70 26.82 26.30 26.78 555,870 +0.01(+0.04%)
Feb 13, 2013 27.05 27.05 26.76 26.77 423,278 -0.19(-0.70%)
Feb 12, 2013 26.61 26.98 26.52 26.96 420,273 +0.25(+0.94%)
Feb 11, 2013 26.80 26.88 26.69 26.71 335,800 -0.01(-0.04%)
Feb 08, 2013 26.63 26.78 26.53 26.72 417,230 +0.19(+0.72%)
Feb 07, 2013 26.78 26.86 26.44 26.53 606,790 -0.25(-0.93%)
Feb 06, 2013 26.33 26.93 26.32 26.78 690,121 +0.51(+1.94%)
Feb 04, 2013 26.26 26.31 26.05 26.27 490,093 -0.04(-0.15%)
Feb 01, 2013 26.46 26.47 26.17 26.31 602,078 +0.08(+0.30%)
Jan 31, 2013 26.84 26.85 26.15 26.23 828,442 -0.61(-2.27%)
Jan 30, 2013 26.89 26.97 26.65 26.84 395,403 +0.00(+0.00%)
Jan 29, 2013 26.98 27.03 26.80 26.84 419,917 -0.12(-0.45%)
Jan 28, 2013 27.00 27.15 26.89 26.96 389,495 +0.11(+0.41%)
Jan 25, 2013 27.00 27.12 26.73 26.85 409,150 -0.09(-0.33%)
Jan 24, 2013 26.75 27.10 26.70 26.94 1,119,278 +0.23(+0.86%)
Jan 23, 2013 26.64 26.78 26.52 26.71 1,053,879 +0.05(+0.19%)
Jan 22, 2013 26.48 26.66 26.32 26.66 464,471 +0.31(+1.18%)
Jan 21, 2013 26.25 26.40 26.17 26.35 293,331 +0.29(+1.11%)
Jan 18, 2013 26.14 26.29 26.00 26.06 480,489 +0.01(+0.04%)
Jan 17, 2013 25.75 26.10 25.75 26.05 283,982 +0.30(+1.17%)
Jan 16, 2013 25.59 25.78 25.53 25.75 367,608 +0.00(+0.00%)
Jan 15, 2013 25.59 25.76 25.50 25.75 469,340 +0.06(+0.23%)
Jan 14, 2013 25.72 25.73 25.53 25.69 306,782 +0.07(+0.27%)
Jan 11, 2013 25.70 25.74 25.57 25.62 340,831 +0.02(+0.08%)
Jan 10, 2013 25.80 25.80 25.57 25.60 619,073 -0.11(-0.43%)
Jan 09, 2013 25.75 25.80 25.60 25.71 523,311 -0.01(-0.04%)
Jan 08, 2013 25.88 25.88 25.66 25.72 383,547 -0.15(-0.58%)
Jan 07, 2013 25.93 25.93 25.50 25.87 1,302,856 -0.06(-0.23%)
Jan 04, 2013 25.78 25.95 25.78 25.93 369,438 +0.17(+0.66%)
Jan 03, 2013 25.59 25.76 25.52 25.76 849,772 +0.25(+0.98%)
Jan 02, 2013 25.71 25.66 25.38 25.51 360,463 +0.14(+0.55%)
Dec 31, 2012 25.37 25.37 25.37 0 +0.25(+1.00%)
Dec 28, 2012 25.12 25.20 25.01 25.12 187,364 -0.15(-0.59%)
Dec 27, 2012 25.20 25.30 24.93 25.27 298,647 +0.05(+0.20%)
Dec 24, 2012 25.22 25.22 25.22 0 +0.04(+0.16%)
Dec 21, 2012 25.27 25.30 24.89 25.18 1,363,006 -0.08(-0.32%)
Dec 20, 2012 25.34 25.44 25.03 25.26 428,872 -0.06(-0.24%)
Dec 19, 2012 24.80 25.34 24.80 25.32 636,935 +0.63(+2.55%)
Dec 18, 2012 24.69 25.06 24.65 24.69 862,774 +0.06(+0.24%)
Dec 17, 2012 24.41 24.74 24.41 24.63 659,394 +0.08(+0.33%)
Dec 14, 2012 24.65 24.65 24.42 24.55 1,728,372 -0.07(-0.28%)
Dec 13, 2012 24.63 24.80 24.59 24.62 377,431 -0.08(-0.32%)
Dec 12, 2012 24.49 24.75 24.46 24.70 553,478 +0.21(+0.86%)
Dec 11, 2012 24.40 24.55 24.38 24.49 656,801 +0.10(+0.41%)
Dec 10, 2012 24.45 24.50 24.24 24.39 783,877 -0.01(-0.04%)
Dec 07, 2012 24.45 24.68 24.31 24.40 547,533 -0.11(-0.45%)
Dec 06, 2012 24.50 24.56 24.36 24.51 632,456 -0.17(-0.69%)
Dec 05, 2012 24.75 24.89 24.66 24.68 1,189,689 -0.02(-0.08%)
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.