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 (%)
Sep 29, 2006 32.20 32.55 31.83 31.83 275,992 -0.55(-1.70%)
Sep 28, 2006 32.08 32.48 32.02 32.38 515,833 +0.39(+1.22%)
Sep 27, 2006 31.80 32.08 31.77 31.99 460,291 +0.14(+0.44%)
Sep 26, 2006 31.90 32.00 31.53 31.85 292,623 -0.15(-0.47%)
Sep 25, 2006 31.80 32.00 31.25 32.00 684,700 +0.19(+0.60%)
Sep 22, 2006 32.12 32.18 31.51 31.81 749,861 -0.31(-0.97%)
Sep 21, 2006 32.20 32.50 32.03 32.12 378,139 -0.12(-0.37%)
Sep 20, 2006 32.40 32.50 32.03 32.24 286,383 -0.16(-0.49%)
Sep 19, 2006 32.01 32.46 32.01 32.40 348,429 +0.38(+1.19%)
Sep 18, 2006 32.05 32.29 31.93 32.02 945,117 +0.16(+0.50%)
Sep 15, 2006 32.00 32.19 31.78 31.86 233,194 +0.02(+0.06%)
Sep 14, 2006 31.75 32.04 31.68 31.84 248,237 +0.09(+0.28%)
Sep 13, 2006 31.25 31.76 31.20 31.75 736,825 +0.41(+1.31%)
Sep 12, 2006 31.05 31.40 31.05 31.34 299,639 +0.20(+0.64%)
Sep 11, 2006 31.06 31.35 31.00 31.14 1,378,924 -0.26(-0.83%)
Sep 08, 2006 31.45 31.45 31.25 31.40 241,463 -0.04(-0.13%)
Sep 06, 2006 31.65 31.78 31.40 31.44 491,232 -0.45(-1.41%)
Sep 05, 2006 32.34 32.39 31.82 31.89 512,419 -0.23(-0.72%)
Sep 01, 2006 32.54 32.64 32.02 32.12 342,962 -0.36(-1.11%)
Aug 31, 2006 32.42 32.65 31.90 32.48 1,008,140 +0.24(+0.74%)
Aug 30, 2006 32.37 32.40 31.95 32.24 426,367 -0.13(-0.40%)
Aug 29, 2006 31.73 32.44 31.32 32.37 1,272,414 +0.63(+1.98%)
Aug 28, 2006 31.12 31.74 31.12 31.74 188,204 +0.45(+1.44%)
Aug 25, 2006 32.15 32.15 31.25 31.29 268,814 -0.75(-2.34%)
Aug 24, 2006 32.09 32.25 31.71 32.04 1,221,612 -0.22(-0.68%)
Aug 23, 2006 32.69 32.69 31.79 32.26 385,590 +0.44(+1.38%)
Aug 22, 2006 31.99 32.10 31.50 31.82 958,621 -0.08(-0.25%)
Aug 21, 2006 31.75 31.99 31.49 31.90 286,805 +0.39(+1.24%)
Aug 18, 2006 31.98 31.98 31.50 31.51 272,584 -0.49(-1.53%)
Aug 17, 2006 31.10 32.00 31.04 32.00 488,967 +0.90(+2.89%)
Aug 16, 2006 30.42 31.15 30.42 31.10 329,588 +0.45(+1.47%)
Aug 15, 2006 30.29 30.70 30.21 30.65 376,396 +0.36(+1.19%)
Aug 14, 2006 30.40 30.70 30.16 30.29 212,763 -0.06(-0.20%)
Aug 11, 2006 30.30 30.47 30.10 30.35 252,445 +0.10(+0.33%)
Aug 10, 2006 30.85 30.91 30.25 30.25 295,205 -0.66(-2.14%)
Aug 09, 2006 31.01 31.13 30.80 30.91 209,888 -0.17(-0.55%)
Aug 08, 2006 31.05 31.30 30.92 31.08 747,864 +0.03(+0.10%)
Aug 07, 2006 30.76 31.16 30.73 31.05 291,673 +0.00(+0.00%)
Aug 04, 2006 30.76 31.16 30.73 31.05 291,673 +0.13(+0.42%)
Aug 03, 2006 30.89 31.10 30.55 30.92 164,801 +0.03(+0.10%)
Aug 02, 2006 31.00 31.20 30.63 30.89 158,212 -0.06(-0.19%)
Aug 01, 2006 30.60 31.00 30.41 30.95 134,061 +0.35(+1.14%)
Jul 31, 2006 31.10 31.10 30.52 30.60 301,437 -0.23(-0.75%)
Jul 28, 2006 30.80 31.00 30.72 30.83 158,540 -0.03(-0.10%)
Jul 27, 2006 31.25 31.33 30.62 30.86 236,237 -0.43(-1.37%)
Jul 26, 2006 30.70 31.44 30.70 31.29 274,749 +0.52(+1.69%)
Jul 25, 2006 30.35 30.81 30.31 30.77 233,816 +0.19(+0.62%)
Jul 24, 2006 30.11 30.58 30.01 30.58 297,703 +0.34(+1.12%)
Jul 21, 2006 30.02 30.29 30.02 30.24 210,786 +0.26(+0.87%)
Jul 20, 2006 30.60 30.91 29.87 29.98 308,803 -0.47(-1.54%)
Jul 19, 2006 29.96 30.60 29.96 30.45 288,912 +0.70(+2.35%)
Jul 18, 2006 30.35 30.55 29.62 29.75 326,140 -0.69(-2.27%)
Jul 17, 2006 30.15 30.56 30.15 30.44 446,901 +0.03(+0.10%)
Jul 14, 2006 30.85 31.00 30.21 30.41 401,155 -0.57(-1.84%)
Jul 13, 2006 31.32 31.50 30.85 30.98 452,978 -0.54(-1.71%)
Jul 12, 2006 31.62 31.99 31.43 31.52 911,940 -0.15(-0.47%)
Jul 11, 2006 30.80 31.80 30.65 31.67 736,192 +0.83(+2.69%)
Jul 10, 2006 30.79 31.25 30.45 30.84 558,125 +0.16(+0.52%)
Jul 07, 2006 30.25 30.68 30.20 30.68 246,382 +0.40(+1.32%)
Jul 06, 2006 30.25 30.35 30.19 30.28 449,022 -0.02(-0.07%)
Jul 05, 2006 30.25 30.30 30.06 30.30 987,584 +0.89(+3.03%)
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.