Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

42.11 CAD -0.27 (-0.64%)
Streaming Delayed Price Updated: 4:23 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2011 25.53 25.53 24.62 24.67 585,978 -0.68(-2.68%)
Jul 29, 2011 25.29 25.57 24.93 25.35 769,691 +0.04(+0.16%)
Jul 28, 2011 25.00 25.44 24.81 25.31 501,869 +0.25(+1.00%)
Jul 27, 2011 25.64 25.74 25.01 25.06 747,703 -0.71(-2.76%)
Jul 26, 2011 25.84 26.00 25.75 25.77 464,145 -0.19(-0.73%)
Jul 25, 2011 25.65 25.98 25.56 25.96 517,713 +0.05(+0.19%)
Jul 22, 2011 26.09 26.04 25.87 25.91 325,540 -0.10(-0.38%)
Jul 21, 2011 25.50 26.07 25.46 26.01 476,619 +0.51(+2.00%)
Jul 20, 2011 25.76 25.84 25.45 25.50 414,387 -0.22(-0.86%)
Jul 19, 2011 25.57 25.82 25.56 25.72 366,960 +0.11(+0.43%)
Jul 18, 2011 25.82 25.98 25.50 25.61 418,543 -0.28(-1.08%)
Jul 15, 2011 26.01 26.13 25.83 25.89 367,542 +0.00(+0.00%)
Jul 14, 2011 26.01 26.33 25.87 25.89 339,597 -0.18(-0.69%)
Jul 13, 2011 25.89 26.36 25.89 26.07 601,728 +0.11(+0.42%)
Jul 12, 2011 25.81 26.04 25.81 25.96 507,154 -0.11(-0.42%)
Jul 11, 2011 26.50 26.50 25.92 26.07 390,545 -0.45(-1.70%)
Jul 08, 2011 26.53 26.69 26.25 26.52 293,960 -0.01(-0.04%)
Jul 07, 2011 26.72 26.80 26.45 26.53 387,555 -0.22(-0.82%)
Jul 06, 2011 26.91 26.91 26.59 26.75 382,318 -0.05(-0.19%)
Jul 05, 2011 27.00 27.06 26.73 26.80 681,259 -0.09(-0.33%)
Jul 04, 2011 26.95 26.98 26.75 26.89 197,685 +0.00(+0.00%)
Jun 30, 2011 26.60 26.94 26.46 26.89 576,958 +0.44(+1.66%)
Jun 29, 2011 26.47 26.56 26.28 26.45 720,369 -0.02(-0.08%)
Jun 28, 2011 26.08 26.47 26.08 26.47 635,506 +0.37(+1.42%)
Jun 27, 2011 26.04 26.18 25.96 26.10 578,199 -0.05(-0.19%)
Jun 24, 2011 26.00 26.17 25.90 26.15 1,104,502 +0.15(+0.58%)
Jun 23, 2011 26.32 26.32 25.92 26.00 761,436 -0.34(-1.29%)
Jun 22, 2011 26.46 26.64 26.30 26.34 1,025,676 -0.08(-0.30%)
Jun 21, 2011 26.23 26.61 26.21 26.42 2,019,495 +0.35(+1.34%)
Jun 20, 2011 25.83 26.17 25.95 26.07 321,942 +0.40(+1.56%)
Jun 17, 2011 26.15 26.17 25.64 25.67 1,594,144 -0.37(-1.42%)
Jun 16, 2011 26.05 26.14 25.80 26.04 3,533,100 -0.01(-0.04%)
Jun 15, 2011 26.12 26.25 25.86 26.05 455,087 -0.24(-0.91%)
Jun 14, 2011 26.05 26.33 26.03 26.29 562,655 +0.40(+1.55%)
Jun 13, 2011 26.00 26.18 25.77 25.89 543,440 -0.13(-0.50%)
Jun 10, 2011 26.40 26.46 25.72 26.02 760,354 -0.53(-2.00%)
Jun 09, 2011 26.73 26.79 26.39 26.55 686,295 -0.18(-0.67%)
Jun 08, 2011 26.55 26.80 26.47 26.73 419,430 +0.02(+0.07%)
Jun 07, 2011 27.00 27.19 26.53 26.71 965,308 -0.39(-1.44%)
Jun 06, 2011 27.40 27.45 27.07 27.10 1,224,723 -0.26(-0.95%)
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.