Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.84 CAD +0.15 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 27.19 27.43 27.01 27.36 1,072,995 -0.44(-1.58%)
May 24, 2011 28.05 28.05 27.70 27.80 453,479 -0.36(-1.28%)
May 20, 2011 28.06 28.29 28.06 28.16 300,062 -0.10(-0.35%)
May 19, 2011 28.12 28.27 28.02 28.26 477,239 +0.21(+0.75%)
May 18, 2011 28.00 28.13 27.81 28.05 449,699 +0.11(+0.39%)
May 17, 2011 28.21 28.25 27.78 27.94 388,441 -0.24(-0.85%)
May 16, 2011 28.32 28.32 28.02 28.18 544,038 -0.18(-0.63%)
May 13, 2011 28.48 28.48 27.93 28.36 402,634 +0.06(+0.21%)
May 12, 2011 28.15 28.40 27.89 28.30 338,340 +0.12(+0.43%)
May 11, 2011 28.00 28.21 27.90 28.18 522,412 +0.10(+0.36%)
May 10, 2011 27.84 28.19 27.65 28.08 297,241 +0.32(+1.15%)
May 09, 2011 27.70 27.88 27.55 27.76 324,823 -0.20(-0.72%)
May 06, 2011 27.81 27.98 27.50 27.96 455,152 +0.20(+0.72%)
May 05, 2011 28.06 28.09 27.56 27.76 482,318 -0.36(-1.28%)
May 04, 2011 28.30 28.48 28.01 28.12 516,198 -0.14(-0.50%)
May 03, 2011 28.82 28.86 28.15 28.26 431,284 -0.54(-1.87%)
May 02, 2011 28.49 28.84 28.76 28.80 321,778 +0.33(+1.16%)
Apr 29, 2011 28.21 28.48 28.21 28.47 432,749 +0.10(+0.35%)
Apr 28, 2011 28.37 28.42 28.12 28.37 475,882 +0.04(+0.14%)
Apr 27, 2011 28.36 28.47 28.25 28.33 465,151 -0.09(-0.32%)
Apr 26, 2011 28.26 28.52 28.26 28.42 268,551 +0.10(+0.35%)
Apr 25, 2011 28.14 28.32 28.11 28.32 268,524 +0.10(+0.35%)
Apr 21, 2011 28.06 28.50 28.06 28.22 516,439 -0.03(-0.11%)
Apr 20, 2011 28.07 28.39 28.02 28.25 243,350 +0.35(+1.25%)
Apr 19, 2011 27.90 28.02 27.83 27.90 260,631 -0.09(-0.32%)
Apr 18, 2011 28.00 28.14 27.75 27.99 254,689 -0.17(-0.60%)
Apr 15, 2011 28.40 28.50 28.16 28.16 407,107 -0.11(-0.39%)
Apr 14, 2011 28.18 28.35 27.97 28.27 336,621 +0.27(+0.96%)
Apr 13, 2011 28.15 28.33 27.97 28.00 548,023 -0.13(-0.46%)
Apr 12, 2011 28.25 28.49 27.95 28.13 373,302 -0.35(-1.23%)
Apr 11, 2011 28.50 28.63 28.34 28.48 357,076 -0.02(-0.07%)
Apr 08, 2011 28.62 28.64 28.25 28.50 389,371 -0.16(-0.56%)
Apr 07, 2011 28.83 28.85 28.60 28.66 288,205 -0.15(-0.52%)
Apr 06, 2011 28.89 28.92 28.58 28.81 456,109 +0.01(+0.03%)
Apr 05, 2011 28.62 28.90 28.62 28.80 321,035 +0.08(+0.28%)
Apr 04, 2011 28.56 28.91 28.56 28.72 409,377 +0.17(+0.60%)
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.