Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.08 CAD +0.15 (+0.44%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.70 28.88 28.51 28.73 462,415 +0.01(+0.03%)
Mar 30, 2011 28.70 28.89 28.62 28.72 505,907 +0.06(+0.21%)
Mar 29, 2011 28.38 28.71 28.30 28.66 423,092 +0.35(+1.24%)
Mar 28, 2011 28.49 28.74 28.28 28.31 355,435 -0.14(-0.49%)
Mar 25, 2011 28.52 28.75 28.39 28.45 319,052 -0.12(-0.42%)
Mar 24, 2011 28.60 28.70 28.31 28.57 559,179 -0.04(-0.14%)
Mar 23, 2011 28.31 28.68 28.28 28.61 813,859 +0.19(+0.67%)
Mar 22, 2011 28.58 28.72 28.42 28.42 544,427 +0.00(+0.00%)
Mar 21, 2011 28.00 28.67 28.28 28.42 2,491,572 +0.24(+0.85%)
Mar 18, 2011 27.72 28.18 27.58 28.18 2,277,256 +0.61(+2.21%)
Mar 17, 2011 27.60 27.75 27.37 27.57 1,208,664 +0.23(+0.84%)
Mar 16, 2011 27.00 27.38 26.99 27.34 1,397,208 +0.15(+0.55%)
Mar 15, 2011 27.24 27.29 26.75 27.19 610,965 -0.28(-1.02%)
Mar 14, 2011 27.84 27.89 27.31 27.47 573,662 -0.38(-1.36%)
Mar 11, 2011 27.70 27.90 27.56 27.85 583,603 -0.11(-0.39%)
Mar 10, 2011 28.55 28.55 27.75 27.96 465,250 -0.33(-1.17%)
Mar 09, 2011 28.70 28.78 28.28 28.29 649,253 -0.36(-1.26%)
Mar 08, 2011 28.92 28.92 28.59 28.65 659,003 +0.12(+0.42%)
Mar 07, 2011 29.20 29.28 28.48 28.53 923,346 -0.52(-1.79%)
Mar 04, 2011 29.03 29.25 28.90 29.05 310,121 -0.06(-0.21%)
Mar 03, 2011 29.00 29.27 29.00 29.11 710,194 +0.10(+0.34%)
Mar 02, 2011 28.95 29.12 28.81 29.01 439,080 -0.03(-0.10%)
Mar 01, 2011 29.38 29.45 28.83 29.04 478,689 -0.32(-1.09%)
Feb 28, 2011 28.95 29.50 28.79 29.36 814,702 +0.57(+1.98%)
Feb 25, 2011 28.50 28.88 28.44 28.79 815,748 +0.51(+1.80%)
Feb 24, 2011 28.15 28.77 28.01 28.28 749,078 +0.18(+0.64%)
Feb 23, 2011 28.60 28.68 28.10 28.10 526,800 -0.58(-2.02%)
Feb 22, 2011 28.98 29.00 28.58 28.68 502,455 -0.30(-1.04%)
Feb 18, 2011 28.86 29.07 28.77 28.98 553,860 +0.21(+0.73%)
Feb 17, 2011 29.00 29.00 28.61 28.77 509,209 -0.16(-0.55%)
Feb 16, 2011 28.79 29.17 28.72 28.93 526,917 +0.20(+0.70%)
Feb 15, 2011 28.61 28.78 28.48 28.73 306,243 +0.12(+0.42%)
Feb 14, 2011 28.59 28.71 28.52 28.61 780,592 +0.27(+0.95%)
Feb 11, 2011 28.34 28.54 28.21 28.34 333,760 -0.05(-0.18%)
Feb 10, 2011 28.20 28.42 27.93 28.39 396,863 +0.22(+0.78%)
Feb 09, 2011 28.46 28.56 28.16 28.17 446,607 -0.22(-0.77%)
Feb 08, 2011 28.25 28.49 28.09 28.39 598,419 +0.24(+0.85%)
Feb 07, 2011 27.90 28.25 27.90 28.15 3,036,077 +0.23(+0.82%)
Feb 04, 2011 27.64 28.00 27.64 27.92 428,449 +0.26(+0.94%)
Feb 03, 2011 27.46 27.75 27.45 27.66 409,107 +0.14(+0.51%)
Feb 02, 2011 27.42 27.52 27.25 27.52 827,753 +0.13(+0.47%)
Feb 01, 2011 27.14 27.48 27.04 27.39 669,791 +0.40(+1.48%)
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%)
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.