Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.52 CAD +0.50 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.76 31.76 31.76 0 +0.04(+0.13%)
Dec 30, 2014 31.90 31.99 31.60 31.72 254,793 -0.13(-0.41%)
Dec 29, 2014 31.68 32.12 31.68 31.85 455,232 +0.11(+0.35%)
Dec 24, 2014 31.74 31.74 31.74 0 -0.07(-0.22%)
Dec 23, 2014 31.38 31.81 31.24 31.81 352,745 +0.51(+1.63%)
Dec 22, 2014 31.26 31.49 31.14 31.30 646,234 +0.35(+1.13%)
Dec 19, 2014 30.89 31.34 30.53 30.95 3,297,465 +0.29(+0.95%)
Dec 18, 2014 30.50 30.71 30.21 30.66 1,346,010 +0.44(+1.46%)
Dec 17, 2014 29.91 30.28 29.75 30.22 1,277,400 +0.39(+1.31%)
Dec 16, 2014 30.18 29.83 1,396,090 +0.18(+0.61%)
Dec 15, 2014 30.18 30.31 29.42 29.65 1,085,306 -0.30(-1.00%)
Dec 12, 2014 30.02 30.35 29.50 29.95 1,095,889 -0.25(-0.83%)
Dec 11, 2014 30.10 30.67 30.01 30.20 1,238,596 +0.11(+0.37%)
Dec 10, 2014 31.07 31.14 29.93 30.09 1,129,640 -1.16(-3.71%)
Dec 09, 2014 31.46 31.52 30.94 31.25 514,875 -0.57(-1.79%)
Dec 08, 2014 31.78 31.98 31.30 31.82 877,377 -0.53(-1.64%)
Dec 05, 2014 32.12 32.42 32.09 32.35 889,461 +0.26(+0.81%)
Dec 04, 2014 32.68 32.70 31.86 32.09 727,230 -0.65(-1.99%)
Dec 03, 2014 32.60 32.81 32.41 32.74 604,335 +0.14(+0.43%)
Dec 02, 2014 32.55 32.72 32.45 32.60 616,836 +0.00(+0.00%)
Dec 01, 2014 32.49 32.66 32.25 32.60 1,118,735 +0.17(+0.52%)
Nov 28, 2014 32.49 32.87 32.38 32.43 602,175 -0.16(-0.49%)
Nov 27, 2014 32.15 32.59 32.15 32.59 316,650 +0.55(+1.72%)
Nov 26, 2014 31.93 32.08 31.80 32.04 541,193 +0.15(+0.47%)
Nov 25, 2014 31.58 31.95 31.56 31.89 916,023 +0.30(+0.95%)
Nov 24, 2014 31.78 31.80 31.52 31.59 844,903 -0.08(-0.25%)
Nov 21, 2014 31.59 31.74 31.35 31.67 687,541 +0.21(+0.67%)
Nov 20, 2014 31.34 31.58 31.19 31.46 585,030 +0.10(+0.32%)
Nov 19, 2014 31.38 31.41 31.07 31.36 453,954 +0.04(+0.13%)
Nov 18, 2014 30.96 31.33 30.92 31.32 583,271 +0.42(+1.36%)
Nov 17, 2014 30.67 31.04 30.65 30.90 468,336 +0.29(+0.95%)
Nov 14, 2014 30.71 30.79 30.54 30.61 617,454 -0.18(-0.58%)
Nov 13, 2014 30.69 30.80 30.46 30.79 296,825 +0.21(+0.69%)
Nov 12, 2014 30.39 30.60 30.14 30.58 491,349 +0.18(+0.59%)
Nov 11, 2014 30.41 30.49 30.29 30.40 460,317 -0.01(-0.03%)
Nov 10, 2014 30.09 30.42 29.95 30.41 408,678 +0.44(+1.47%)
Nov 07, 2014 29.79 29.99 29.75 29.97 863,197 +0.24(+0.81%)
Nov 06, 2014 30.00 30.11 29.54 29.73 629,250 -0.13(-0.44%)
Nov 05, 2014 29.60 29.95 29.56 29.86 571,362 +0.46(+1.56%)
Nov 04, 2014 29.58 29.63 29.23 29.40 493,908 -0.17(-0.57%)
Nov 03, 2014 29.76 29.90 29.46 29.57 1,616,470 -0.17(-0.57%)
Oct 31, 2014 29.78 30.14 29.64 29.74 565,086 +0.26(+0.88%)
Oct 30, 2014 29.28 29.75 29.19 29.48 929,702 +0.10(+0.34%)
Oct 29, 2014 29.35 29.40 29.13 29.38 385,513 +0.00(+0.00%)
Oct 28, 2014 29.10 29.44 29.02 29.38 311,292 +0.41(+1.42%)
Oct 27, 2014 29.18 29.27 28.97 28.97 341,291 -0.21(-0.72%)
Oct 24, 2014 29.06 29.37 28.98 29.18 286,318 +0.18(+0.62%)
Oct 23, 2014 28.88 29.16 28.82 29.00 362,236 +0.31(+1.08%)
Oct 22, 2014 29.03 29.08 28.60 28.69 587,662 -0.27(-0.93%)
Oct 21, 2014 28.57 29.09 28.42 28.96 870,775 +0.50(+1.76%)
Oct 20, 2014 28.64 28.66 28.35 28.46 565,454 -0.18(-0.63%)
Oct 17, 2014 28.70 28.97 28.52 28.64 573,046 +0.36(+1.27%)
Oct 16, 2014 27.73 28.68 27.60 28.28 668,960 +0.07(+0.25%)
Oct 15, 2014 28.61 28.70 27.92 28.21 809,555 -0.67(-2.32%)
Oct 14, 2014 28.79 29.28 28.75 28.88 636,920 -0.15(-0.52%)
Oct 10, 2014 29.03 29.03 29.03 0 -0.45(-1.53%)
Oct 09, 2014 30.17 30.22 29.28 29.48 672,638 -0.75(-2.48%)
Oct 08, 2014 30.27 30.46 30.01 30.23 565,842 -0.22(-0.72%)
Oct 07, 2014 30.68 30.82 30.45 30.45 770,412 -0.37(-1.20%)
Oct 06, 2014 31.02 31.09 30.80 30.82 376,656 -0.02(-0.06%)
Oct 03, 2014 30.69 31.09 30.67 30.84 470,792 +0.18(+0.59%)
Oct 02, 2014 30.60 30.74 30.24 30.66 620,029 +0.00(+0.00%)
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.