Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.21 CAD +0.08 (+0.22%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.35 32.54 31.91 32.08 568,677 -0.35(-1.08%)
Jul 30, 2014 32.10 32.45 32.00 32.43 364,042 +0.42(+1.31%)
Jul 29, 2014 32.00 32.19 31.91 32.01 339,633 +0.01(+0.03%)
Jul 28, 2014 31.80 32.07 31.73 32.00 302,994 +0.19(+0.60%)
Jul 25, 2014 31.72 32.00 31.55 31.81 367,291 +0.09(+0.28%)
Jul 24, 2014 31.45 31.76 31.42 31.72 273,134 +0.29(+0.92%)
Jul 23, 2014 31.65 31.65 31.34 31.43 404,010 -0.14(-0.44%)
Jul 22, 2014 31.45 31.64 31.40 31.57 343,173 +0.17(+0.54%)
Jul 21, 2014 31.49 31.50 31.21 31.40 241,681 -0.01(-0.03%)
Jul 18, 2014 31.37 31.52 31.24 31.41 313,924 +0.01(+0.03%)
Jul 17, 2014 31.58 31.58 31.25 31.40 605,979 -0.18(-0.57%)
Jul 16, 2014 31.22 31.73 31.16 31.58 546,087 +0.47(+1.51%)
Jul 15, 2014 30.99 31.18 30.95 31.11 553,350 +0.19(+0.61%)
Jul 14, 2014 30.59 30.98 30.58 30.92 519,979 +0.50(+1.64%)
Jul 11, 2014 30.49 30.55 30.34 30.42 395,857 +0.00(+0.00%)
Jul 10, 2014 30.20 30.49 30.15 30.42 480,418 +0.02(+0.07%)
Jul 09, 2014 30.27 30.43 30.18 30.40 498,321 +0.22(+0.73%)
Jul 08, 2014 30.10 30.25 29.87 30.18 472,913 -0.09(-0.30%)
Jul 07, 2014 30.44 30.44 29.96 30.27 529,811 -0.09(-0.30%)
Jul 04, 2014 30.30 30.50 30.20 30.36 242,180 +0.21(+0.70%)
Jul 03, 2014 30.02 30.42 30.02 30.15 417,375 +0.15(+0.50%)
Jul 02, 2014 29.69 30.04 29.66 30.00 670,093 +0.35(+1.18%)
Jun 30, 2014 29.65 29.65 29.65 0 +0.02(+0.07%)
Jun 27, 2014 29.35 29.67 29.34 29.63 357,534 +0.16(+0.54%)
Jun 26, 2014 29.23 29.49 29.14 29.47 537,242 +0.12(+0.41%)
Jun 25, 2014 29.26 29.44 29.23 29.35 398,322 +0.02(+0.07%)
Jun 24, 2014 29.32 29.39 29.24 29.33 355,079 +0.01(+0.03%)
Jun 23, 2014 29.48 29.48 29.15 29.32 350,876 -0.09(-0.31%)
Jun 20, 2014 29.67 29.67 29.37 29.41 1,413,744 -0.17(-0.57%)
Jun 19, 2014 29.75 29.75 29.51 29.58 276,220 -0.11(-0.37%)
Jun 18, 2014 29.59 29.74 29.50 29.69 337,062 +0.14(+0.47%)
Jun 17, 2014 29.45 29.65 29.26 29.55 455,238 +0.13(+0.44%)
Jun 16, 2014 29.35 29.51 29.28 29.42 402,206 +0.12(+0.41%)
Jun 13, 2014 29.28 29.49 29.24 29.30 250,163 -0.04(-0.14%)
Jun 12, 2014 29.61 29.69 29.17 29.34 476,767 -0.31(-1.05%)
Jun 11, 2014 29.58 29.79 29.51 29.65 430,296 -0.02(-0.07%)
Jun 10, 2014 29.61 29.71 29.55 29.67 318,049 +0.03(+0.10%)
Jun 06, 2014 29.67 29.72 29.56 29.64 242,366 -0.02(-0.07%)
Jun 05, 2014 29.50 29.77 29.47 29.66 765,560 +0.00(+0.00%)
Jun 04, 2014 29.69 29.69 29.40 29.66 969,551 +0.14(+0.47%)
Jun 03, 2014 29.28 29.52 29.16 29.52 1,426,216 +0.22(+0.75%)
Jun 02, 2014 29.27 29.35 29.16 29.30 923,794 +0.12(+0.41%)
May 30, 2014 29.44 29.44 29.13 29.18 1,966,889 -0.22(-0.75%)
May 29, 2014 29.38 29.44 29.27 29.40 1,366,323 -0.05(-0.17%)
May 28, 2014 29.56 29.57 29.13 29.45 1,393,973 -0.08(-0.27%)
May 27, 2014 29.82 29.83 29.51 29.53 1,020,692 -0.29(-0.97%)
May 26, 2014 29.85 29.86 29.75 29.82 610,736 +0.07(+0.24%)
May 23, 2014 30.05 30.05 29.73 29.75 640,899 -0.30(-1.00%)
May 22, 2014 30.15 30.15 30.07 30.05 270,105 -0.03(-0.10%)
May 21, 2014 29.85 30.11 29.82 30.08 612,030 +0.37(+1.25%)
May 20, 2014 30.12 30.12 29.69 29.71 1,595,951 -0.45(-1.49%)
May 16, 2014 30.16 30.16 30.16 30.16 0 -0.44(-1.44%)
May 15, 2014 30.91 31.06 30.45 30.60 891,016 -0.31(-1.00%)
May 14, 2014 30.73 30.95 30.58 30.91 419,815 +0.18(+0.59%)
May 13, 2014 30.49 30.74 30.36 30.73 558,726 +0.26(+0.85%)
May 12, 2014 30.60 30.60 30.36 30.47 398,607 -0.06(-0.20%)
May 09, 2014 30.68 30.75 30.37 30.53 394,202 -0.20(-0.65%)
May 08, 2014 30.72 30.96 30.61 30.73 412,158 +0.01(+0.03%)
May 07, 2014 30.71 30.80 30.51 30.72 488,757 +0.07(+0.23%)
May 06, 2014 30.76 30.82 30.55 30.65 348,597 -0.27(-0.87%)
May 05, 2014 30.85 30.96 30.68 30.92 536,099 +0.07(+0.23%)
May 02, 2014 30.88 30.88 30.75 30.85 258,760 +0.05(+0.16%)
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.