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 (%)
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%)
May 01, 2014 30.95 30.97 30.65 30.80 243,010 -0.06(-0.19%)
Apr 30, 2014 30.44 30.89 30.43 30.86 624,849 +0.42(+1.38%)
Apr 29, 2014 30.44 30.51 30.34 30.44 401,994 +0.07(+0.23%)
Apr 28, 2014 30.40 30.44 30.12 30.37 675,597 +0.04(+0.13%)
Apr 25, 2014 30.46 30.49 30.31 30.33 336,526 -0.16(-0.52%)
Apr 24, 2014 30.45 30.51 30.37 30.49 257,661 +0.07(+0.23%)
Apr 23, 2014 30.50 30.50 30.30 30.42 335,909 -0.07(-0.23%)
Apr 22, 2014 30.53 30.60 30.25 30.49 0 -0.01(-0.03%)
Apr 21, 2014 30.59 30.64 30.44 30.50 190,439 -0.02(-0.07%)
Apr 17, 2014 30.52 30.52 30.52 0 +0.27(+0.89%)
Apr 16, 2014 30.21 30.32 30.09 30.25 560,944 +0.10(+0.33%)
Apr 15, 2014 30.09 30.20 29.96 30.15 449,217 +0.26(+0.87%)
Apr 14, 2014 29.98 30.05 29.83 29.89 466,239 +0.00(+0.00%)
Apr 11, 2014 30.04 30.04 29.70 29.89 973,621 -0.23(-0.76%)
Apr 10, 2014 30.50 30.50 30.09 30.12 626,400 -0.34(-1.12%)
Apr 09, 2014 30.41 30.51 30.33 30.46 322,251 +0.06(+0.20%)
Apr 08, 2014 30.24 30.56 30.21 30.40 415,510 +0.07(+0.23%)
Apr 07, 2014 30.45 30.54 30.29 30.33 652,035 -0.13(-0.43%)
Apr 04, 2014 30.50 30.54 30.34 30.46 406,828 +0.00(+0.00%)
Apr 03, 2014 30.45 30.50 30.33 30.46 500,661 +0.09(+0.30%)
Apr 02, 2014 30.35 30.49 30.20 30.37 531,801 +0.04(+0.13%)
Apr 01, 2014 30.20 30.35 30.15 30.33 561,978 +0.11(+0.36%)
Mar 31, 2014 30.14 30.28 30.07 30.22 775,488 +0.21(+0.70%)
Mar 28, 2014 29.79 30.15 29.78 30.01 1,543,860 +0.27(+0.91%)
Mar 27, 2014 29.88 29.96 29.55 29.74 495,242 -0.13(-0.44%)
Mar 26, 2014 29.93 29.96 29.82 29.87 1,759,420 +0.01(+0.03%)
Mar 25, 2014 30.00 30.07 29.84 29.86 932,373 -0.14(-0.47%)
Mar 24, 2014 30.48 30.48 29.90 30.00 729,133 -0.39(-1.28%)
Mar 21, 2014 30.21 30.48 30.21 30.39 1,357,205 +0.13(+0.43%)
Mar 20, 2014 30.05 30.30 29.78 30.26 879,829 +0.41(+1.37%)
Mar 19, 2014 30.30 30.30 29.78 29.85 581,918 -0.49(-1.62%)
Mar 18, 2014 30.24 30.43 30.10 30.34 1,131,701 +0.40(+1.34%)
Mar 17, 2014 29.81 29.98 29.73 29.94 509,721 +0.24(+0.81%)
Mar 14, 2014 30.01 30.13 29.63 29.70 457,860 -0.39(-1.30%)
Mar 13, 2014 30.10 30.29 29.91 30.09 911,626 -0.01(-0.03%)
Mar 12, 2014 29.97 30.15 29.81 30.10 785,352 +0.11(+0.37%)
Mar 11, 2014 30.07 30.15 29.91 29.99 536,307 +0.00(+0.00%)
Mar 10, 2014 30.00 30.19 29.86 29.99 411,441 -0.11(-0.37%)
Mar 07, 2014 29.87 30.12 29.82 30.10 557,555 +0.34(+1.14%)
Mar 06, 2014 30.00 30.00 29.73 29.76 495,074 -0.53(-1.75%)
Mar 05, 2014 30.46 30.50 30.23 30.29 736,349 -0.09(-0.30%)
Mar 04, 2014 30.30 30.49 30.21 30.38 481,527 +0.28(+0.93%)
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.