Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.00 36.12 35.35 35.60 2,252,210 -0.57(-1.58%)
Jan 30, 2008 37.01 37.07 35.40 36.17 739,259 -0.83(-2.24%)
Jan 29, 2008 37.25 37.25 36.80 37.00 304,209 +0.02(+0.05%)
Jan 28, 2008 37.22 37.30 36.65 36.98 463,738 -0.24(-0.64%)
Jan 25, 2008 37.60 37.78 36.88 37.22 476,752 +0.17(+0.46%)
Jan 24, 2008 37.24 37.27 36.55 37.05 555,534 +0.50(+1.37%)
Jan 23, 2008 36.11 36.80 35.66 36.55 641,518 +0.44(+1.22%)
Jan 22, 2008 35.29 36.39 35.23 36.11 643,938 +0.71(+2.01%)
Jan 21, 2008 35.01 35.79 34.50 35.40 656,962 -1.04(-2.85%)
Jan 18, 2008 36.35 36.89 35.98 36.44 1,421,971 +0.13(+0.36%)
Jan 17, 2008 36.32 36.60 36.16 36.31 792,486 -0.01(-0.03%)
Jan 16, 2008 36.30 36.70 36.30 36.32 1,083,075 -0.09(-0.25%)
Jan 15, 2008 36.45 36.56 36.18 36.41 788,115 -0.05(-0.14%)
Jan 14, 2008 36.86 36.88 36.36 36.46 1,052,477 -0.44(-1.19%)
Jan 11, 2008 37.20 37.54 36.76 36.90 358,743 -0.79(-2.10%)
Jan 10, 2008 36.40 37.70 36.40 37.69 631,834 +0.90(+2.45%)
Jan 09, 2008 36.25 37.10 36.25 36.79 1,070,298 -0.41(-1.10%)
Jan 08, 2008 37.60 37.90 36.91 37.20 6,985,001 -0.38(-1.01%)
Jan 07, 2008 38.15 38.15 37.58 37.58 350,066 -0.42(-1.11%)
Jan 04, 2008 38.49 38.49 37.81 38.00 393,465 -0.44(-1.14%)
Jan 03, 2008 39.38 39.40 38.44 38.44 743,919 -0.93(-2.36%)
Jan 02, 2008 40.15 40.22 39.30 39.37 278,515 -0.76(-1.89%)
Jan 01, 2008 40.13 40.13 40.13 40.13 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.48 39.73 40.13 227,946 +0.42(+1.06%)
Dec 28, 2007 39.41 40.00 39.41 39.71 253,793 +0.01(+0.03%)
Dec 27, 2007 39.69 39.78 39.24 39.70 219,764 +0.00(+0.00%)
Dec 26, 2007 39.77 39.79 39.70 39.70 172,807 +0.00(+0.00%)
Dec 24, 2007 39.77 39.79 39.70 39.70 172,807 -0.06(-0.15%)
Dec 21, 2007 39.83 39.87 39.25 39.76 329,605 +0.53(+1.35%)
Dec 20, 2007 39.91 40.00 39.23 39.23 321,009 -0.59(-1.48%)
Dec 19, 2007 39.38 39.90 39.10 39.82 277,596 +0.44(+1.12%)
Dec 18, 2007 40.95 40.95 39.12 39.38 689,268 -1.05(-2.60%)
Dec 17, 2007 40.50 41.00 40.43 40.43 481,127 -0.37(-0.91%)
Dec 14, 2007 40.70 41.00 40.35 40.80 413,375 +0.15(+0.37%)
Dec 13, 2007 39.70 40.80 39.50 40.65 524,447 +0.51(+1.27%)
Dec 12, 2007 41.17 41.35 40.07 40.14 571,656 -1.03(-2.50%)
Dec 11, 2007 41.40 41.45 41.09 41.17 672,948 -0.09(-0.22%)
Dec 10, 2007 41.44 41.45 41.25 41.26 439,688 -0.19(-0.46%)
Dec 07, 2007 41.35 41.45 41.19 41.45 403,908 +0.30(+0.73%)
Dec 06, 2007 41.79 41.79 40.76 41.15 545,842 -0.40(-0.96%)
Dec 05, 2007 40.97 41.92 40.85 41.55 1,083,332 +0.79(+1.94%)
Dec 04, 2007 40.60 40.97 40.50 40.76 699,689 -0.05(-0.12%)
Dec 03, 2007 40.55 40.97 40.54 40.81 540,616 +0.34(+0.84%)
Nov 30, 2007 39.94 40.92 39.94 40.47 779,674 +0.39(+0.97%)
Nov 29, 2007 39.60 40.17 39.59 40.08 420,894 +0.28(+0.70%)
Nov 28, 2007 39.25 40.00 39.16 39.80 581,432 +0.60(+1.53%)
Nov 27, 2007 38.10 39.20 37.89 39.20 495,758 +1.11(+2.91%)
Nov 26, 2007 37.41 38.09 37.29 38.09 501,380 +0.59(+1.57%)
Nov 23, 2007 37.20 37.80 37.18 37.50 267,922 +0.49(+1.32%)
Nov 21, 2007 37.99 38.17 37.01 37.01 664,410 -0.99(-2.61%)
Nov 20, 2007 38.87 38.87 37.50 38.00 368,547 -0.64(-1.66%)
Nov 19, 2007 38.45 39.13 38.20 38.64 690,113 +0.30(+0.78%)
Nov 16, 2007 38.25 38.34 37.75 38.34 347,199 +0.34(+0.89%)
Nov 15, 2007 37.75 38.73 37.75 38.00 504,609 -0.40(-1.04%)
Nov 14, 2007 38.35 38.59 37.90 38.40 469,248 +0.28(+0.73%)
Nov 13, 2007 38.15 38.30 37.00 38.12 802,529 +0.37(+0.98%)
Nov 12, 2007 37.78 38.10 37.60 37.75 444,763 -0.25(-0.66%)
Nov 09, 2007 38.10 38.20 37.75 38.00 591,100 -0.10(-0.26%)
Nov 08, 2007 38.40 38.77 37.64 38.10 785,349 -0.39(-1.01%)
Nov 07, 2007 39.20 39.20 38.22 38.49 648,796 -0.73(-1.86%)
Nov 06, 2007 39.71 39.74 39.01 39.22 1,350,673 -0.48(-1.21%)
Nov 05, 2007 39.85 40.17 39.27 39.70 723,153 -0.20(-0.50%)
Nov 02, 2007 40.15 40.24 39.80 39.90 782,797 -0.03(-0.08%)
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.