Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.55 CAD +0.26 (+0.76%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 27.70 27.97 27.25 27.56 333,311 +0.09(+0.33%)
May 28, 2010 27.51 27.77 27.47 27.47 589,180 -0.15(-0.54%)
May 27, 2010 26.81 27.83 26.81 27.62 755,450 +1.00(+3.76%)
May 26, 2010 26.78 27.08 26.34 26.62 1,110,720 +0.18(+0.68%)
May 25, 2010 26.00 26.49 25.75 26.44 925,300 -0.06(-0.23%)
May 21, 2010 26.11 26.50 25.87 26.50 862,829 +0.14(+0.53%)
May 20, 2010 26.55 26.85 26.35 26.36 854,563 -0.65(-2.41%)
May 19, 2010 26.88 27.31 26.34 27.01 761,336 -0.02(-0.07%)
May 18, 2010 27.28 27.65 26.62 27.03 752,527 -0.10(-0.37%)
May 17, 2010 27.46 27.50 26.51 27.13 655,137 -0.16(-0.59%)
May 14, 2010 27.01 27.50 26.97 27.29 701,801 +0.09(+0.33%)
May 13, 2010 27.64 28.01 26.93 27.20 993,163 -0.81(-2.89%)
May 12, 2010 27.95 28.01 27.55 28.01 494,044 +0.48(+1.74%)
May 11, 2010 27.60 27.98 27.51 27.53 735,918 -0.10(-0.36%)
May 10, 2010 28.42 27.72 27.44 27.63 668,634 +0.41(+1.51%)
May 07, 2010 27.60 27.70 26.55 27.22 1,334,068 -0.69(-2.47%)
May 06, 2010 27.14 27.93 26.00 27.91 1,292,895 +0.56(+2.05%)
May 05, 2010 27.60 27.99 27.15 27.35 1,041,145 -0.59(-2.11%)
May 04, 2010 28.20 28.20 27.55 27.94 607,412 -0.31(-1.10%)
May 03, 2010 28.40 28.50 28.10 28.25 382,139 +0.07(+0.25%)
Apr 30, 2010 28.66 28.66 28.02 28.18 949,158 -0.34(-1.19%)
Apr 29, 2010 28.12 28.74 28.10 28.52 726,119 +0.41(+1.46%)
Apr 28, 2010 28.60 28.65 28.10 28.11 669,759 -0.49(-1.71%)
Apr 27, 2010 29.03 29.14 28.59 28.60 1,146,857 -0.44(-1.52%)
Apr 26, 2010 29.20 29.27 28.75 29.04 590,227 -0.05(-0.17%)
Apr 23, 2010 29.25 29.49 28.96 29.09 755,351 -0.15(-0.51%)
Apr 22, 2010 29.01 29.24 28.92 29.24 613,951 -0.09(-0.31%)
Apr 21, 2010 29.12 29.35 28.86 29.33 727,162 +0.10(+0.34%)
Apr 20, 2010 29.27 29.56 29.10 29.23 1,751,459 -0.14(-0.48%)
Apr 19, 2010 29.00 29.49 28.75 29.37 1,536,485 +0.19(+0.65%)
Apr 16, 2010 29.69 29.69 29.03 29.18 759,698 -0.51(-1.72%)
Apr 15, 2010 29.74 29.85 29.50 29.69 503,175 -0.16(-0.54%)
Apr 14, 2010 29.85 29.93 29.58 29.85 643,962 +0.11(+0.37%)
Apr 13, 2010 29.72 29.88 29.46 29.74 770,025 -0.02(-0.07%)
Apr 12, 2010 30.15 30.29 29.75 29.76 529,708 -0.42(-1.39%)
Apr 09, 2010 30.07 30.28 29.80 30.18 347,851 +0.20(+0.67%)
Apr 08, 2010 30.16 30.27 29.62 29.98 444,643 -0.19(-0.63%)
Apr 07, 2010 30.59 30.70 30.01 30.17 547,959 -0.58(-1.89%)
Apr 06, 2010 30.73 30.93 30.70 30.75 398,425 -0.21(-0.68%)
Apr 05, 2010 31.05 31.11 30.64 30.96 274,219 -0.06(-0.19%)
Apr 01, 2010 31.02 31.02 31.02 0 +0.36(+1.17%)
Mar 31, 2010 30.80 30.80 30.24 30.66 823,461 -0.14(-0.45%)
Mar 30, 2010 30.90 31.00 30.66 30.80 295,419 +0.00(+0.00%)
Mar 29, 2010 30.78 31.05 30.56 30.80 570,241 +0.02(+0.06%)
Mar 26, 2010 30.89 31.50 30.67 30.78 878,957 +0.02(+0.07%)
Mar 25, 2010 30.52 31.09 30.52 30.76 814,128 +0.21(+0.69%)
Mar 24, 2010 30.42 30.73 30.25 30.55 981,854 +0.16(+0.53%)
Mar 23, 2010 30.25 30.50 30.11 30.39 922,273 +0.29(+0.96%)
Mar 22, 2010 30.09 30.35 30.00 30.10 725,461 -0.14(-0.46%)
Mar 19, 2010 30.69 30.96 30.17 30.24 4,347,031 -0.46(-1.50%)
Mar 18, 2010 30.47 30.70 30.23 30.70 2,300,199 +0.33(+1.09%)
Mar 17, 2010 30.50 30.50 30.18 30.37 662,630 -0.03(-0.10%)
Mar 16, 2010 30.21 30.40 30.00 30.40 738,575 +0.11(+0.36%)
Mar 15, 2010 30.08 30.29 29.93 30.29 562,815 -0.09(-0.30%)
Mar 12, 2010 30.30 30.38 29.90 30.38 902,094 +0.05(+0.16%)
Mar 11, 2010 30.00 30.33 29.76 30.33 547,754 +0.18(+0.60%)
Mar 10, 2010 30.08 30.25 29.87 30.15 407,753 +0.15(+0.50%)
Mar 09, 2010 30.15 30.24 29.95 30.00 430,110 -0.07(-0.23%)
Mar 08, 2010 30.55 30.56 29.94 30.07 237,542 -0.35(-1.15%)
Mar 05, 2010 30.50 30.50 30.03 30.42 528,947 +0.01(+0.03%)
Mar 04, 2010 30.25 30.41 29.92 30.41 487,018 +0.22(+0.73%)
Mar 03, 2010 29.88 30.21 29.85 30.19 778,962 +0.31(+1.04%)
Mar 02, 2010 29.58 29.88 29.36 29.88 442,217 +0.22(+0.74%)
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.