Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.25 23.90 23.24 23.82 399,773 +0.66(+2.85%)
Dec 29, 2011 22.80 23.19 22.80 23.16 305,967 +0.37(+1.62%)
Dec 28, 2011 23.30 23.39 22.64 22.79 371,809 -0.47(-2.02%)
Dec 23, 2011 23.12 23.26 23.26 23.26 567,631 +0.68(+3.01%)
Dec 21, 2011 22.37 22.81 22.35 22.58 642,613 +0.13(+0.58%)
Dec 20, 2011 22.36 22.59 22.31 22.45 3,740,018 +0.19(+0.85%)
Dec 19, 2011 22.94 22.94 22.10 22.26 990,988 -0.51(-2.24%)
Dec 16, 2011 22.10 22.88 22.10 22.77 1,713,798 +0.52(+2.34%)
Dec 15, 2011 22.31 22.47 22.12 22.25 721,155 +0.08(+0.36%)
Dec 14, 2011 22.48 22.62 22.05 22.17 943,131 -0.33(-1.47%)
Dec 13, 2011 22.36 22.69 22.35 22.50 905,714 +0.10(+0.45%)
Dec 12, 2011 22.45 22.54 22.08 22.40 3,317,317 -0.25(-1.10%)
Dec 09, 2011 22.41 22.95 22.41 22.65 935,638 +0.17(+0.76%)
Dec 08, 2011 23.00 23.04 22.39 22.48 911,560 -0.62(-2.68%)
Dec 07, 2011 22.39 23.23 22.34 23.10 2,432,774 +0.34(+1.49%)
Dec 06, 2011 23.00 23.05 22.71 22.76 1,343,307 -0.19(-0.83%)
Dec 05, 2011 22.66 23.24 22.60 22.95 605,218 +0.53(+2.36%)
Dec 02, 2011 22.31 22.58 22.22 22.42 661,481 +0.28(+1.26%)
Dec 01, 2011 22.37 22.59 22.07 22.14 756,480 -0.15(-0.67%)
Nov 30, 2011 21.97 22.39 21.93 22.29 759,622 +0.67(+3.10%)
Nov 29, 2011 21.89 21.89 21.42 21.62 667,129 -0.15(-0.69%)
Nov 28, 2011 21.98 22.39 21.75 21.77 573,704 +0.18(+0.83%)
Nov 25, 2011 21.30 21.66 21.25 21.59 530,722 +0.24(+1.12%)
Nov 24, 2011 21.81 21.81 21.10 21.35 416,285 -0.15(-0.70%)
Nov 23, 2011 21.99 21.99 21.37 21.50 564,006 -0.51(-2.32%)
Nov 22, 2011 22.18 22.39 21.91 22.01 572,976 -0.17(-0.77%)
Nov 21, 2011 22.40 22.41 21.82 22.18 535,728 -0.40(-1.77%)
Nov 18, 2011 22.92 22.92 22.41 22.58 692,488 -0.17(-0.75%)
Nov 17, 2011 23.38 23.38 22.55 22.75 712,705 -0.52(-2.23%)
Nov 16, 2011 23.39 23.46 23.26 23.27 647,441 -0.25(-1.06%)
Nov 15, 2011 23.60 23.70 23.29 23.52 522,766 -0.08(-0.34%)
Nov 14, 2011 24.05 24.20 23.28 23.60 531,477 -0.38(-1.58%)
Nov 11, 2011 23.68 24.14 23.68 23.98 284,195 +0.32(+1.35%)
Nov 10, 2011 23.79 23.97 23.50 23.66 436,973 -0.09(-0.38%)
Nov 09, 2011 24.18 24.18 23.73 23.75 535,909 -0.68(-2.78%)
Nov 08, 2011 24.16 24.43 24.05 24.43 644,887 +0.38(+1.58%)
Nov 07, 2011 24.73 24.75 23.95 24.05 867,479 -0.48(-1.96%)
Nov 04, 2011 24.71 24.75 24.37 24.53 533,798 -0.20(-0.81%)
Nov 03, 2011 24.70 24.80 24.28 24.73 675,703 +0.24(+0.98%)
Nov 02, 2011 24.50 24.89 24.38 24.49 580,970 +0.17(+0.70%)
Nov 01, 2011 24.50 24.53 24.15 24.32 942,341 -0.78(-3.11%)
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%)
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.