Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.97 CAD +0.37 (+1.07%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.21 28.48 28.21 28.47 432,749 +0.10(+0.35%)
Apr 28, 2011 28.37 28.42 28.12 28.37 475,882 +0.04(+0.14%)
Apr 27, 2011 28.36 28.47 28.25 28.33 465,151 -0.09(-0.32%)
Apr 26, 2011 28.26 28.52 28.26 28.42 268,551 +0.10(+0.35%)
Apr 25, 2011 28.14 28.32 28.11 28.32 268,524 +0.10(+0.35%)
Apr 21, 2011 28.06 28.50 28.06 28.22 516,439 -0.03(-0.11%)
Apr 20, 2011 28.07 28.39 28.02 28.25 243,350 +0.35(+1.25%)
Apr 19, 2011 27.90 28.02 27.83 27.90 260,631 -0.09(-0.32%)
Apr 18, 2011 28.00 28.14 27.75 27.99 254,689 -0.17(-0.60%)
Apr 15, 2011 28.40 28.50 28.16 28.16 407,107 -0.11(-0.39%)
Apr 14, 2011 28.18 28.35 27.97 28.27 336,621 +0.27(+0.96%)
Apr 13, 2011 28.15 28.33 27.97 28.00 548,023 -0.13(-0.46%)
Apr 12, 2011 28.25 28.49 27.95 28.13 373,302 -0.35(-1.23%)
Apr 11, 2011 28.50 28.63 28.34 28.48 357,076 -0.02(-0.07%)
Apr 08, 2011 28.62 28.64 28.25 28.50 389,371 -0.16(-0.56%)
Apr 07, 2011 28.83 28.85 28.60 28.66 288,205 -0.15(-0.52%)
Apr 06, 2011 28.89 28.92 28.58 28.81 456,109 +0.01(+0.03%)
Apr 05, 2011 28.62 28.90 28.62 28.80 321,035 +0.08(+0.28%)
Apr 04, 2011 28.56 28.91 28.56 28.72 409,377 +0.17(+0.60%)
Apr 01, 2011 28.83 28.93 28.45 28.55 478,223 -0.18(-0.63%)
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%)
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.