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 (%)
May 29, 2009 25.75 25.78 25.06 25.44 1,168,962 -0.42(-1.62%)
May 28, 2009 25.90 26.00 25.42 25.86 882,814 +0.31(+1.21%)
May 27, 2009 26.00 26.13 25.52 25.55 1,266,456 -0.45(-1.73%)
May 26, 2009 25.86 26.22 25.61 26.00 1,475,475 +0.14(+0.54%)
May 25, 2009 24.55 25.97 24.55 25.86 1,022,985 +1.17(+4.74%)
May 22, 2009 24.79 25.07 24.22 24.69 1,221,088 +0.15(+0.61%)
May 21, 2009 24.09 24.79 23.80 24.54 1,616,297 +0.35(+1.45%)
May 20, 2009 24.33 24.69 24.01 24.19 866,332 -0.06(-0.25%)
May 19, 2009 24.69 24.69 24.00 24.25 922,419 +0.50(+2.11%)
May 17, 2009 23.81 24.30 23.75 23.75 109,689 +0.08(+0.34%)
May 15, 2009 23.81 24.30 23.19 23.67 414,497 -0.03(-0.13%)
May 14, 2009 23.45 24.38 23.45 23.70 1,082,635 +0.11(+0.47%)
May 13, 2009 24.10 24.20 23.26 23.59 1,103,341 -0.71(-2.92%)
May 12, 2009 24.46 24.54 23.46 24.30 1,433,493 -0.20(-0.82%)
May 11, 2009 24.22 24.75 24.02 24.50 456,578 -0.50(-2.00%)
May 08, 2009 24.28 25.00 23.80 25.00 701,931 +1.55(+6.61%)
May 07, 2009 25.48 25.48 23.30 23.45 1,420,695 -1.89(-7.46%)
May 06, 2009 24.79 25.34 23.95 25.34 1,025,163 +1.10(+4.54%)
May 05, 2009 23.90 24.53 23.40 24.24 993,447 +0.34(+1.42%)
May 04, 2009 22.60 23.95 22.98 23.90 648,137 +1.56(+6.98%)
May 01, 2009 22.30 22.68 22.11 22.34 321,130 +0.03(+0.13%)
Apr 30, 2009 22.33 23.12 22.28 22.31 1,086,092 +0.39(+1.78%)
Apr 29, 2009 22.45 22.84 21.85 21.92 689,979 -0.48(-2.14%)
Apr 28, 2009 21.61 22.58 21.61 22.40 561,776 +0.65(+2.99%)
Apr 27, 2009 22.00 22.68 21.71 21.75 683,269 -0.77(-3.42%)
Apr 24, 2009 22.58 22.63 22.00 22.52 669,192 +0.25(+1.12%)
Apr 23, 2009 22.27 22.33 21.61 22.27 622,864 +0.18(+0.81%)
Apr 22, 2009 21.95 22.58 21.58 22.09 906,615 +0.09(+0.41%)
Apr 21, 2009 21.39 22.31 20.92 22.00 1,126,097 +0.49(+2.28%)
Apr 20, 2009 22.22 22.22 21.51 21.51 865,220 -1.09(-4.82%)
Apr 17, 2009 22.20 23.45 22.06 22.60 1,406,389 +0.60(+2.73%)
Apr 16, 2009 21.85 22.12 21.39 22.00 824,401 +0.38(+1.76%)
Apr 15, 2009 21.60 21.95 21.11 21.62 613,029 -0.01(-0.05%)
Apr 14, 2009 21.90 21.94 20.96 21.63 755,481 +0.02(+0.09%)
Apr 13, 2009 21.00 21.75 20.65 21.61 568,396 +0.35(+1.65%)
Apr 09, 2009 20.10 21.26 19.18 21.26 1,038,008 +1.96(+10.16%)
Apr 08, 2009 19.48 20.72 19.18 19.30 637,619 +0.12(+0.63%)
Apr 07, 2009 20.19 20.72 19.18 19.18 727,354 -1.09(-5.38%)
Apr 06, 2009 20.72 20.72 20.27 20.27 1,155,727 -0.45(-2.17%)
Apr 03, 2009 20.40 20.72 19.35 20.72 895,499 +0.32(+1.57%)
Apr 02, 2009 20.10 20.40 19.62 20.40 1,581,588 +0.78(+3.98%)
Apr 01, 2009 19.64 19.65 19.62 19.62 1,118,456 -0.03(-0.15%)
Mar 31, 2009 19.43 19.65 19.62 19.65 1,572,844 +0.03(+0.15%)
Mar 30, 2009 19.42 20.59 19.35 19.62 762,807 -0.97(-4.71%)
Mar 26, 2009 20.14 20.59 19.35 20.59 1,505,031 +1.24(+6.41%)
Mar 25, 2009 19.99 19.65 19.35 19.35 1,356,133 -0.30(-1.53%)
Mar 24, 2009 19.02 19.65 19.24 19.65 1,653,457 +0.41(+2.13%)
Mar 23, 2009 18.99 19.24 19.20 19.24 1,221,291 +1.42(+7.97%)
Mar 20, 2009 17.82 17.99 17.82 17.82 1,556,650 -0.17(-0.94%)
Mar 19, 2009 17.82 17.99 17.99 17.99 1,520,050 -1.86(-9.37%)
Mar 18, 2009 19.20 19.99 19.26 19.85 3,955,566 +0.59(+3.06%)
Mar 17, 2009 19.36 19.35 19.26 19.26 2,980,776 -0.09(-0.47%)
Mar 16, 2009 18.68 19.78 18.38 19.35 1,507,770 +0.97(+5.28%)
Mar 13, 2009 18.25 19.14 17.90 18.38 1,029,891 +0.28(+1.55%)
Mar 12, 2009 16.94 18.55 16.65 18.10 1,242,435 +1.16(+6.85%)
Mar 11, 2009 16.64 17.92 16.57 16.94 2,000,454 +0.62(+3.80%)
Mar 10, 2009 15.58 16.82 15.05 16.32 2,723,257 +1.34(+8.95%)
Mar 09, 2009 15.01 15.79 14.70 14.98 1,019,645 -0.40(-2.60%)
Mar 06, 2009 15.70 16.34 15.01 15.38 1,590,021 -0.22(-1.41%)
Mar 05, 2009 17.00 17.26 15.51 15.60 2,051,008 -1.63(-9.46%)
Mar 04, 2009 17.74 17.74 16.50 17.23 1,118,488 -0.75(-4.17%)
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.