Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 35.01 35.50 35.01 35.29 185,771 +0.21(+0.60%)
Dec 28, 2006 35.01 35.35 35.00 35.08 216,864 +0.08(+0.23%)
Dec 27, 2006 34.65 35.08 34.60 35.00 109,021 +0.40(+1.16%)
Dec 26, 2006 35.10 35.22 34.60 34.60 124,286 +0.00(+0.00%)
Dec 22, 2006 35.10 35.22 34.60 34.60 124,286 -0.34(-0.97%)
Dec 21, 2006 34.96 35.15 34.73 34.94 182,289 +0.24(+0.69%)
Dec 20, 2006 34.80 35.08 34.54 34.70 404,302 -0.02(-0.06%)
Dec 19, 2006 35.26 35.50 34.54 34.72 574,845 -0.78(-2.20%)
Dec 18, 2006 35.61 35.90 35.30 35.50 379,222 -0.05(-0.14%)
Dec 15, 2006 35.79 36.08 35.45 35.55 612,628 -0.46(-1.28%)
Dec 14, 2006 35.65 36.08 35.55 36.01 312,943 +0.28(+0.78%)
Dec 13, 2006 35.53 35.81 35.47 35.73 353,929 +0.21(+0.59%)
Dec 12, 2006 35.75 35.85 35.30 35.52 1,180,929 -0.25(-0.70%)
Dec 11, 2006 35.99 35.99 35.69 35.77 504,538 -0.19(-0.53%)
Dec 08, 2006 35.95 36.05 35.70 35.96 313,777 +0.02(+0.06%)
Dec 07, 2006 35.87 36.15 35.69 35.94 325,899 +0.08(+0.22%)
Dec 06, 2006 35.99 36.08 35.85 35.86 325,072 -0.27(-0.75%)
Dec 05, 2006 36.06 36.38 36.00 36.13 376,024 +0.07(+0.19%)
Dec 04, 2006 35.21 36.14 35.21 36.06 462,177 +0.67(+1.89%)
Dec 01, 2006 35.41 35.69 35.01 35.39 299,934 -0.21(-0.59%)
Nov 30, 2006 35.51 35.75 35.34 35.60 343,568 -0.06(-0.17%)
Nov 29, 2006 35.26 35.77 35.26 35.66 234,893 +0.21(+0.59%)
Nov 28, 2006 35.80 35.92 35.30 35.45 407,311 -0.35(-0.98%)
Nov 27, 2006 36.30 36.30 35.37 35.80 328,422 -0.45(-1.24%)
Nov 24, 2006 36.15 36.49 35.92 36.25 217,510 +0.27(+0.75%)
Nov 22, 2006 35.99 36.22 35.71 35.98 304,894 +0.17(+0.47%)
Nov 21, 2006 35.42 35.90 35.28 35.81 204,055 +0.49(+1.39%)
Nov 20, 2006 35.50 35.80 35.27 35.32 658,616 -0.23(-0.65%)
Nov 17, 2006 35.90 35.97 35.55 35.55 302,175 -0.21(-0.59%)
Nov 16, 2006 35.72 36.01 35.42 35.76 384,712 +0.17(+0.48%)
Nov 15, 2006 35.36 35.60 35.26 35.59 226,661 +0.43(+1.22%)
Nov 14, 2006 35.10 35.37 34.91 35.16 491,544 +0.15(+0.43%)
Nov 13, 2006 35.10 35.10 34.84 35.01 399,675 +0.14(+0.40%)
Nov 10, 2006 35.10 35.20 34.81 34.87 357,202 -0.13(-0.37%)
Nov 09, 2006 34.97 35.24 34.80 35.00 442,632 +0.30(+0.86%)
Nov 08, 2006 34.64 35.08 34.52 34.70 225,843 +0.08(+0.23%)
Nov 07, 2006 35.25 35.25 34.43 34.62 279,698 +0.01(+0.03%)
Nov 06, 2006 34.91 34.91 34.59 34.61 265,139 -0.10(-0.29%)
Nov 03, 2006 35.12 35.46 34.57 34.71 434,675 -0.30(-0.86%)
Nov 02, 2006 34.16 35.19 34.04 35.01 679,358 +1.01(+2.97%)
Nov 01, 2006 34.01 34.30 33.61 34.00 266,674 -0.01(-0.03%)
Oct 31, 2006 34.00 34.20 33.78 34.01 373,605 +0.09(+0.27%)
Oct 30, 2006 33.56 34.21 33.56 33.92 314,738 +0.36(+1.07%)
Oct 27, 2006 33.96 34.28 33.56 33.56 274,002 -0.64(-1.87%)
Oct 26, 2006 34.51 34.64 34.01 34.20 336,828 -0.25(-0.73%)
Oct 25, 2006 33.98 34.45 33.82 34.45 418,080 +0.45(+1.32%)
Oct 24, 2006 33.70 34.00 33.58 34.00 415,260 +0.12(+0.35%)
Oct 23, 2006 33.49 33.95 33.36 33.88 196,255 +0.35(+1.04%)
Oct 20, 2006 33.50 33.65 33.17 33.53 190,732 -0.05(-0.15%)
Oct 19, 2006 33.19 33.72 33.02 33.58 184,769 +0.39(+1.18%)
Oct 18, 2006 33.31 33.76 32.92 33.19 410,648 -0.18(-0.54%)
Oct 17, 2006 33.69 34.00 33.22 33.37 365,523 -0.14(-0.42%)
Oct 16, 2006 33.18 33.65 33.05 33.51 263,814 +0.46(+1.39%)
Oct 13, 2006 32.67 33.07 32.62 33.05 252,216 +0.32(+0.98%)
Oct 12, 2006 32.70 32.84 32.66 32.73 234,389 +0.06(+0.18%)
Oct 11, 2006 32.66 33.00 32.65 32.67 553,339 +0.04(+0.12%)
Oct 10, 2006 32.34 32.72 32.30 32.63 192,870 +0.24(+0.74%)
Oct 09, 2006 32.51 32.86 32.36 32.39 284,493 +0.00(+0.00%)
Oct 06, 2006 32.51 32.86 32.36 32.39 284,493 -0.51(-1.55%)
Oct 05, 2006 32.62 33.08 32.53 32.90 334,966 +0.40(+1.23%)
Oct 04, 2006 32.74 32.87 32.50 32.50 332,525 -0.24(-0.73%)
Oct 03, 2006 32.55 32.90 32.53 32.74 404,868 +0.04(+0.12%)
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.