Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.20 29.45 29.02 29.10 618,242 -0.31(-1.05%)
Sep 27, 2013 29.18 29.48 29.15 29.41 385,850 +0.10(+0.34%)
Sep 26, 2013 29.06 29.47 29.06 29.31 382,608 +0.30(+1.03%)
Sep 25, 2013 29.08 29.30 28.99 29.01 450,669 -0.01(-0.03%)
Sep 24, 2013 28.85 29.08 28.85 29.02 383,645 +0.15(+0.52%)
Sep 23, 2013 28.84 28.98 28.74 28.87 345,016 +0.04(+0.14%)
Sep 20, 2013 29.01 29.13 28.79 28.83 1,305,432 -0.01(-0.03%)
Sep 19, 2013 29.38 29.42 28.61 28.84 891,819 -0.51(-1.74%)
Sep 18, 2013 29.61 29.69 29.34 29.35 423,601 -0.29(-0.98%)
Sep 17, 2013 29.63 29.76 29.50 29.64 295,774 +0.08(+0.27%)
Sep 16, 2013 29.35 29.67 29.12 29.56 422,512 +0.44(+1.51%)
Sep 13, 2013 29.19 29.34 29.05 29.12 411,557 -0.06(-0.21%)
Sep 12, 2013 29.42 29.54 29.03 29.18 287,000 -0.22(-0.75%)
Sep 11, 2013 29.30 29.47 29.13 29.40 402,790 +0.10(+0.34%)
Sep 10, 2013 29.05 29.40 29.04 29.30 396,588 +0.34(+1.17%)
Sep 09, 2013 28.82 29.09 28.82 28.96 278,407 +0.09(+0.31%)
Sep 06, 2013 29.18 29.18 28.72 28.87 396,458 -0.13(-0.45%)
Sep 05, 2013 28.66 29.10 28.66 29.00 705,900 -0.04(-0.14%)
Sep 04, 2013 29.02 29.20 28.90 29.04 324,900 +0.04(+0.14%)
Sep 03, 2013 29.11 29.28 28.89 29.00 329,965 +0.11(+0.38%)
Aug 30, 2013 28.89 28.89 28.89 0 +0.15(+0.52%)
Aug 29, 2013 28.61 28.95 28.61 28.74 492,223 +0.09(+0.31%)
Aug 28, 2013 29.00 29.11 28.59 28.65 680,663 -0.37(-1.27%)
Aug 27, 2013 29.42 29.47 28.86 29.02 500,957 -0.51(-1.73%)
Aug 26, 2013 29.70 29.74 29.51 29.53 287,376 -0.05(-0.17%)
Aug 23, 2013 29.70 29.76 29.43 29.58 413,220 -0.07(-0.24%)
Aug 22, 2013 29.16 29.66 29.13 29.65 436,635 +0.52(+1.79%)
Aug 21, 2013 29.37 29.49 28.70 29.13 559,845 -0.38(-1.29%)
Aug 20, 2013 29.46 29.70 29.26 29.51 572,606 +0.10(+0.34%)
Aug 19, 2013 29.94 30.09 29.28 29.41 679,280 -0.66(-2.19%)
Aug 16, 2013 29.82 30.24 29.75 30.07 499,509 +0.11(+0.37%)
Aug 15, 2013 29.95 30.00 29.62 29.96 650,569 -0.08(-0.27%)
Aug 14, 2013 30.06 30.17 29.88 30.04 448,118 -0.08(-0.27%)
Aug 13, 2013 29.76 30.23 29.71 30.12 357,361 +0.34(+1.14%)
Aug 12, 2013 29.78 29.91 29.64 29.78 321,210 -0.26(-0.87%)
Aug 09, 2013 30.10 30.20 29.81 30.04 407,705 -0.08(-0.27%)
Aug 08, 2013 29.65 30.34 29.65 30.12 794,131 +0.42(+1.41%)
Aug 07, 2013 29.82 29.87 29.56 29.70 336,089 -0.20(-0.67%)
Aug 06, 2013 29.95 30.02 29.77 29.90 576,561 -0.10(-0.33%)
Aug 02, 2013 30.00 30.00 30.00 0 +0.06(+0.20%)
Aug 01, 2013 29.59 30.05 29.59 29.94 440,091 +0.41(+1.39%)
Jul 31, 2013 30.30 30.37 29.48 29.53 791,204 -0.58(-1.93%)
Jul 30, 2013 30.16 30.43 30.00 30.11 763,265 +0.05(+0.17%)
Jul 29, 2013 29.79 30.15 29.78 30.06 319,875 +0.19(+0.64%)
Jul 26, 2013 29.85 30.08 29.73 29.87 390,185 -0.14(-0.47%)
Jul 25, 2013 30.06 30.18 29.93 30.01 437,061 -0.11(-0.37%)
Jul 24, 2013 30.09 30.26 30.01 30.12 454,260 +0.06(+0.20%)
Jul 23, 2013 30.42 30.43 29.94 30.06 450,929 -0.23(-0.76%)
Jul 22, 2013 30.12 30.40 30.12 30.29 501,361 +0.16(+0.53%)
Jul 19, 2013 29.98 30.29 29.82 30.13 2,972,535 +0.00(+0.00%)
Jul 18, 2013 29.38 30.22 29.38 30.13 784,803 +0.79(+2.69%)
Jul 17, 2013 29.10 29.56 29.09 29.34 482,073 +0.20(+0.69%)
Jul 16, 2013 29.49 29.50 29.02 29.14 393,929 -0.29(-0.99%)
Jul 15, 2013 29.24 29.63 29.23 29.43 576,443 +0.20(+0.68%)
Jul 12, 2013 29.55 29.65 29.17 29.23 615,173 -0.34(-1.15%)
Jul 11, 2013 29.20 29.62 29.19 29.57 757,654 +0.41(+1.41%)
Jul 10, 2013 29.08 29.22 28.84 29.16 480,320 +0.19(+0.66%)
Jul 09, 2013 29.10 29.28 28.93 28.97 718,779 -0.02(-0.07%)
Jul 08, 2013 28.67 29.15 28.44 28.99 762,316 +0.54(+1.90%)
Jul 05, 2013 28.36 28.52 28.23 28.45 1,267,477 +0.16(+0.57%)
Jul 04, 2013 28.36 28.47 28.24 28.29 236,131 -0.01(-0.04%)
Jul 03, 2013 28.24 28.30 28.01 28.30 423,611 -0.02(-0.07%)
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.