Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.69 CAD +0.27 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.50 30.59 30.28 30.29 1,076,591 -0.17(-0.56%)
Feb 27, 2014 30.46 30.52 30.35 30.46 678,944 +0.10(+0.33%)
Feb 26, 2014 30.48 30.55 30.35 30.36 534,326 -0.08(-0.26%)
Feb 25, 2014 30.55 30.55 30.35 30.44 396,563 -0.06(-0.20%)
Feb 24, 2014 30.41 30.56 30.19 30.50 1,578,806 +0.31(+1.03%)
Feb 21, 2014 30.20 30.32 30.08 30.19 1,023,859 +0.08(+0.27%)
Feb 20, 2014 30.48 30.68 30.09 30.11 761,127 -0.32(-1.05%)
Feb 19, 2014 30.53 30.62 30.30 30.43 0 -0.18(-0.59%)
Feb 18, 2014 30.73 30.87 30.47 30.61 0 -0.06(-0.20%)
Feb 14, 2014 30.67 30.67 30.67 0 +0.30(+0.99%)
Feb 13, 2014 30.65 30.71 29.99 30.37 1,070,238 -0.34(-1.11%)
Feb 12, 2014 30.60 30.93 30.59 30.71 456,283 +0.18(+0.59%)
Feb 11, 2014 30.40 30.74 30.17 30.53 481,038 +0.10(+0.33%)
Feb 10, 2014 30.53 30.60 30.28 30.43 318,427 -0.07(-0.23%)
Feb 07, 2014 30.35 30.50 30.05 30.50 577,243 +0.40(+1.33%)
Feb 06, 2014 29.95 30.21 29.82 30.10 547,954 +0.22(+0.74%)
Feb 05, 2014 29.75 29.99 29.57 29.88 495,667 +0.13(+0.44%)
Feb 04, 2014 29.60 29.91 29.33 29.75 681,683 +0.15(+0.51%)
Feb 03, 2014 30.50 30.50 29.42 29.60 787,031 -0.65(-2.15%)
Jan 31, 2014 30.26 30.34 30.05 30.25 737,078 -0.27(-0.88%)
Jan 30, 2014 30.49 30.65 30.38 30.52 402,396 +0.20(+0.66%)
Jan 29, 2014 30.44 30.50 30.27 30.32 507,981 -0.33(-1.08%)
Jan 28, 2014 30.41 30.75 30.41 30.65 0 +0.21(+0.69%)
Jan 27, 2014 30.87 30.90 30.31 30.44 625,201 -0.45(-1.46%)
Jan 24, 2014 31.52 31.52 30.85 30.89 679,846 -0.70(-2.22%)
Jan 23, 2014 31.88 31.93 31.57 31.59 496,427 -0.35(-1.10%)
Jan 22, 2014 31.82 32.14 31.82 31.94 894,621 +0.09(+0.28%)
Jan 21, 2014 31.91 32.09 31.77 31.85 813,894 -0.06(-0.19%)
Jan 20, 2014 31.61 32.00 31.61 31.91 1,415,130 +0.31(+0.98%)
Jan 17, 2014 31.56 31.80 31.56 31.60 662,446 -0.03(-0.09%)
Jan 16, 2014 31.39 31.66 31.19 31.63 728,464 +0.26(+0.83%)
Jan 15, 2014 30.77 31.44 30.77 31.37 1,086,562 +0.60(+1.95%)
Jan 14, 2014 30.77 30.94 30.66 30.77 761,973 +0.11(+0.36%)
Jan 13, 2014 30.88 31.06 30.61 30.66 611,532 -0.22(-0.71%)
Jan 10, 2014 30.85 30.93 30.75 30.88 633,596 +0.07(+0.23%)
Jan 09, 2014 30.87 30.88 30.70 30.81 868,294 +0.02(+0.06%)
Jan 08, 2014 30.75 30.90 30.70 30.79 0 +0.04(+0.13%)
Jan 07, 2014 31.01 31.25 30.60 30.75 2,515,613 -0.51(-1.63%)
Jan 06, 2014 31.60 31.62 31.11 31.26 577,318 -0.34(-1.08%)
Jan 03, 2014 31.65 31.80 31.52 31.60 300,875 -0.02(-0.06%)
Jan 02, 2014 31.84 31.88 31.53 31.62 415,612 -0.33(-1.03%)
Dec 31, 2013 31.95 31.95 31.95 0 -0.10(-0.31%)
Dec 30, 2013 32.17 32.20 31.88 32.05 406,912 -0.05(-0.16%)
Dec 27, 2013 32.30 32.30 31.99 32.10 425,814 -0.10(-0.31%)
Dec 24, 2013 32.20 32.20 32.20 0 +0.12(+0.37%)
Dec 23, 2013 32.06 32.22 31.90 32.08 361,065 +0.11(+0.34%)
Dec 20, 2013 32.10 32.30 31.93 31.97 1,440,771 -0.13(-0.40%)
Dec 19, 2013 31.67 32.11 31.64 32.10 626,493 +0.53(+1.68%)
Dec 18, 2013 31.20 31.68 31.11 31.57 647,999 +0.47(+1.51%)
Dec 17, 2013 31.06 31.30 30.61 31.10 658,399 +0.04(+0.13%)
Dec 16, 2013 31.14 31.45 30.99 31.06 705,991 +0.08(+0.26%)
Dec 13, 2013 30.75 31.18 30.67 30.98 411,776 +0.23(+0.75%)
Dec 12, 2013 30.95 31.11 30.75 30.75 434,673 -0.26(-0.84%)
Dec 11, 2013 31.53 31.67 30.95 31.01 481,134 -0.49(-1.56%)
Dec 10, 2013 31.48 31.74 31.38 31.50 485,083 +0.00(+0.00%)
Dec 09, 2013 31.40 31.66 31.38 31.50 562,798 +0.15(+0.48%)
Dec 06, 2013 31.20 31.44 30.96 31.35 620,359 -0.12(-0.38%)
Dec 05, 2013 31.59 31.87 31.47 31.47 1,002,370 -0.15(-0.47%)
Dec 04, 2013 31.95 31.95 31.29 31.62 1,120,089 -0.49(-1.53%)
Dec 03, 2013 32.44 32.59 31.85 32.11 993,083 -0.52(-1.59%)
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.