Skip to main content

Power Corporation of Canada (TSX: POW )

37.82 -0.09 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.85 18.38 17.14 18.19 1,589,025 -0.65(-3.45%)
Feb 26, 2009 18.22 18.93 17.90 18.84 1,999,587 +1.40(+8.03%)
Feb 25, 2009 16.33 18.14 16.11 17.44 1,576,087 +1.19(+7.32%)
Feb 24, 2009 16.30 16.53 15.31 16.25 3,068,278 -0.04(-0.25%)
Feb 23, 2009 17.24 17.49 16.10 16.29 1,296,223 -0.69(-4.06%)
Feb 20, 2009 18.20 18.20 16.50 16.98 1,381,169 -1.52(-8.22%)
Feb 19, 2009 19.01 19.46 18.30 18.50 1,412,565 -0.10(-0.54%)
Feb 18, 2009 19.50 19.60 18.09 18.60 1,030,442 -0.75(-3.88%)
Feb 17, 2009 21.08 21.08 19.18 19.35 1,336,737 -1.83(-8.64%)
Feb 13, 2009 21.75 21.99 21.10 21.18 852,359 -0.42(-1.94%)
Feb 12, 2009 22.24 22.24 21.38 21.60 2,173,537 -0.90(-4.00%)
Feb 11, 2009 22.05 22.52 20.96 22.50 16,194,439 +0.68(+3.12%)
Feb 10, 2009 22.49 22.68 21.49 21.82 1,134,577 -0.68(-3.02%)
Feb 09, 2009 22.24 22.90 22.19 22.50 739,734 +0.50(+2.27%)
Feb 06, 2009 20.85 22.30 20.77 22.00 979,100 +1.10(+5.26%)
Feb 05, 2009 21.00 21.54 20.60 20.90 1,994,127 +0.65(+3.21%)
Feb 04, 2009 21.12 21.12 20.09 20.25 1,095,744 -0.51(-2.46%)
Feb 03, 2009 20.90 21.21 20.40 20.76 776,308 -0.14(-0.67%)
Feb 02, 2009 21.08 21.08 20.11 20.90 838,768 -0.25(-1.18%)
Jan 30, 2009 21.25 21.58 20.88 21.15 962,384 +0.12(+0.57%)
Jan 29, 2009 21.36 21.52 20.62 21.03 736,629 -0.82(-3.75%)
Jan 28, 2009 21.41 22.03 21.14 21.85 892,068 +1.00(+4.80%)
Jan 27, 2009 20.75 20.97 20.22 20.85 651,348 +0.22(+1.07%)
Jan 26, 2009 19.75 20.70 19.70 20.63 703,739 +1.14(+5.85%)
Jan 23, 2009 20.44 20.44 19.33 19.49 1,019,003 -0.99(-4.83%)
Jan 22, 2009 21.70 21.72 20.45 20.48 683,513 -1.22(-5.62%)
Jan 21, 2009 21.99 21.99 21.01 21.70 938,784 +0.16(+0.74%)
Jan 20, 2009 22.41 22.41 21.51 21.54 1,620,900 -0.71(-3.19%)
Jan 19, 2009 22.20 22.84 21.88 22.25 453,857 +0.15(+0.68%)
Jan 16, 2009 22.40 22.95 21.80 22.10 507,338 -0.22(-0.99%)
Jan 15, 2009 21.79 22.40 21.51 22.32 884,535 +0.82(+3.81%)
Jan 14, 2009 22.09 22.09 21.35 21.50 520,390 -0.65(-2.93%)
Jan 13, 2009 21.45 22.50 21.43 22.15 1,225,351 +0.82(+3.84%)
Jan 12, 2009 22.00 22.10 21.25 21.33 378,323 -0.77(-3.48%)
Jan 09, 2009 22.65 22.65 22.00 22.10 499,349 -0.40(-1.78%)
Jan 08, 2009 22.50 22.74 22.25 22.50 804,040 +0.00(+0.00%)
Jan 07, 2009 22.56 22.95 22.33 22.50 582,653 -0.65(-2.81%)
Jan 06, 2009 23.00 23.25 22.36 23.15 1,493,844 +0.55(+2.43%)
Jan 05, 2009 22.75 22.90 22.37 22.60 797,052 -0.15(-0.66%)
Jan 02, 2009 22.50 22.95 21.88 22.75 424,751 +0.33(+1.47%)
Jan 01, 2009 22.14 22.42 21.82 22.42 0 +0.00(+0.00%)
Dec 31, 2008 22.14 22.42 21.82 22.42 484,209 +0.42(+1.91%)
Dec 30, 2008 20.80 22.20 20.75 22.00 742,192 +1.27(+6.13%)
Dec 29, 2008 20.00 20.73 19.93 20.73 541,801 +0.62(+3.08%)
Dec 24, 2008 20.29 20.43 19.51 20.11 435,666 +0.23(+1.16%)
Dec 23, 2008 19.51 20.54 19.51 19.88 869,183 +0.18(+0.91%)
Dec 22, 2008 20.99 20.99 19.60 19.70 879,825 -1.30(-6.19%)
Dec 19, 2008 20.95 21.00 20.15 21.00 1,380,156 +0.00(+0.00%)
Dec 18, 2008 20.68 21.13 19.85 21.00 2,046,743 +0.32(+1.55%)
Dec 17, 2008 20.55 20.75 20.40 20.68 15,986 +0.00(+0.00%)
Dec 16, 2008 19.61 20.68 19.61 20.68 1,100,584 +0.68(+3.40%)
Dec 15, 2008 21.25 21.27 20.00 20.00 1,137,613 -1.04(-4.94%)
Dec 12, 2008 19.51 21.04 19.45 21.04 940,336 +0.79(+3.90%)
Dec 11, 2008 20.74 20.74 19.56 20.25 990,127 +0.00(+0.00%)
Dec 10, 2008 21.01 21.17 19.95 20.25 1,518,492 -0.88(-4.16%)
Dec 09, 2008 21.88 21.88 20.37 21.13 2,279,036 -0.87(-3.95%)
Dec 08, 2008 20.42 22.21 19.50 22.00 1,709,771 +2.40(+12.24%)
Dec 05, 2008 19.11 20.00 19.11 19.60 3,480,851 -0.34(-1.71%)
Dec 04, 2008 21.00 21.43 19.48 19.94 1,704,141 -0.96(-4.59%)
Dec 03, 2008 20.35 21.37 19.66 20.90 1,259,931 +0.33(+1.60%)
Dec 02, 2008 22.24 22.25 20.51 20.57 1,542,360 -1.43(-6.50%)
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.