Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

30.68 CAD -0.07 (-0.23%)
Streaming Delayed Price Updated: 4:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.54 25.65 25.03 25.10 639,016 -0.50(-1.95%)
Oct 28, 2011 25.50 25.60 25.39 25.60 643,759 +0.10(+0.39%)
Oct 27, 2011 25.39 25.58 25.13 25.50 874,678 +0.58(+2.33%)
Oct 26, 2011 24.68 24.95 24.53 24.92 602,566 +0.35(+1.42%)
Oct 25, 2011 24.70 24.75 24.34 24.57 4,062,003 -0.13(-0.53%)
Oct 24, 2011 24.69 24.72 24.46 24.70 758,436 +0.20(+0.82%)
Oct 21, 2011 24.55 24.65 24.26 24.50 385,220 +0.25(+1.03%)
Oct 20, 2011 24.25 24.41 24.01 24.25 506,765 +0.02(+0.08%)
Oct 19, 2011 24.03 24.55 24.03 24.23 942,622 +0.08(+0.33%)
Oct 18, 2011 23.85 24.16 23.75 24.15 887,960 +0.06(+0.25%)
Oct 17, 2011 24.42 24.42 23.98 24.09 714,434 -0.33(-1.35%)
Oct 14, 2011 24.59 24.60 24.29 24.42 2,773,426 +0.08(+0.33%)
Oct 13, 2011 24.49 24.49 24.09 24.34 853,906 -0.09(-0.37%)
Oct 12, 2011 24.38 24.54 24.23 24.43 713,253 +0.39(+1.62%)
Oct 11, 2011 24.00 24.13 23.87 24.04 2,371,299 +0.46(+1.95%)
Oct 07, 2011 23.74 23.93 23.55 23.58 812,548 -0.26(-1.09%)
Oct 06, 2011 23.16 23.91 23.51 23.84 1,014,629 +0.79(+3.43%)
Oct 05, 2011 22.25 23.20 22.10 23.05 977,950 +1.03(+4.68%)
Oct 04, 2011 22.00 22.24 21.25 22.02 1,149,622 -0.39(-1.74%)
Oct 03, 2011 23.00 23.04 22.30 22.41 703,754 -0.56(-2.44%)
Sep 30, 2011 22.89 22.97 22.53 22.97 817,915 +0.07(+0.31%)
Sep 29, 2011 22.50 22.93 22.42 22.90 670,992 +0.60(+2.69%)
Sep 28, 2011 22.95 22.95 22.23 22.30 767,217 -0.05(-0.22%)
Sep 27, 2011 22.01 22.68 21.92 22.35 1,225,350 +0.58(+2.66%)
Sep 26, 2011 21.07 21.77 20.95 21.77 1,059,223 +0.77(+3.67%)
Sep 23, 2011 20.91 21.30 20.90 21.00 1,799,423 -0.15(-0.71%)
Sep 22, 2011 21.62 21.62 20.90 21.15 1,399,172 -0.55(-2.53%)
Sep 21, 2011 22.13 22.33 21.70 21.70 492,085 -0.53(-2.38%)
Sep 20, 2011 22.22 22.43 22.11 22.23 442,160 +0.20(+0.91%)
Sep 19, 2011 22.25 22.31 21.89 22.03 395,574 -0.28(-1.26%)
Sep 16, 2011 22.61 22.90 22.18 22.31 2,017,136 -0.26(-1.15%)
Sep 15, 2011 22.11 22.62 22.11 22.57 820,418 +0.62(+2.82%)
Sep 14, 2011 22.29 22.30 21.75 21.95 915,173 -0.13(-0.59%)
Sep 13, 2011 22.19 22.24 21.97 22.08 673,693 +0.04(+0.18%)
Sep 12, 2011 22.15 22.24 21.91 22.04 602,019 -0.25(-1.12%)
Sep 09, 2011 22.78 22.78 22.25 22.29 883,265 -0.49(-2.15%)
Sep 08, 2011 23.14 23.30 22.71 22.78 575,260 -0.35(-1.51%)
Sep 07, 2011 22.74 23.14 22.50 23.13 516,985 +0.45(+1.98%)
Sep 06, 2011 22.91 23.21 22.32 22.68 1,237,532 -0.34(-1.48%)
Sep 02, 2011 23.28 23.47 22.98 23.02 635,340 -0.42(-1.79%)
Sep 01, 2011 23.85 23.87 23.35 23.44 819,657 -0.25(-1.06%)
Aug 31, 2011 23.51 23.87 23.41 23.69 1,350,639 +0.26(+1.11%)
Aug 30, 2011 23.39 23.47 23.23 23.43 671,064 +0.05(+0.21%)
Aug 29, 2011 23.47 23.48 23.28 23.38 404,097 +0.23(+0.99%)
Aug 26, 2011 23.13 23.43 22.89 23.15 673,143 +0.02(+0.09%)
Aug 25, 2011 23.48 23.89 22.85 23.13 812,787 -0.12(-0.52%)
Aug 24, 2011 23.24 23.63 22.93 23.25 1,046,325 -0.02(-0.09%)
Aug 23, 2011 22.98 23.31 22.79 23.27 1,257,412 +0.52(+2.29%)
Aug 22, 2011 23.00 23.13 22.49 22.75 465,049 +0.03(+0.13%)
Aug 19, 2011 23.00 23.33 22.67 22.72 933,151 -0.58(-2.49%)
Aug 18, 2011 23.99 23.99 23.09 23.30 898,959 -0.97(-4.00%)
Aug 17, 2011 24.29 24.57 24.09 24.27 697,440 +0.17(+0.71%)
Aug 16, 2011 24.44 24.44 23.90 24.10 716,536 -0.31(-1.27%)
Aug 15, 2011 24.19 24.50 24.07 24.41 705,448 +0.60(+2.52%)
Aug 12, 2011 24.36 24.36 23.52 23.81 959,819 -0.19(-0.79%)
Aug 11, 2011 23.47 24.05 23.05 24.00 1,256,864 +0.61(+2.61%)
Aug 10, 2011 23.66 23.95 22.98 23.39 1,339,689 -0.17(-0.72%)
Aug 09, 2011 23.27 23.80 22.77 23.56 1,361,335 +0.43(+1.86%)
Aug 08, 2011 23.36 24.08 23.00 23.13 1,198,093 -0.99(-4.10%)
Aug 05, 2011 24.25 24.30 23.58 24.12 918,641 -0.06(-0.25%)
Aug 04, 2011 24.59 24.63 23.91 24.18 805,587 -0.46(-1.87%)
Aug 03, 2011 24.55 24.83 24.21 24.64 557,041 -0.03(-0.12%)
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.