Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 31.18 31.86 30.79 31.23 1,249,088 -0.10(-0.32%)
Jul 30, 2008 31.25 31.70 30.94 31.33 534,659 +0.46(+1.49%)
Jul 29, 2008 30.40 30.97 30.22 30.87 367,300 +0.82(+2.73%)
Jul 28, 2008 31.06 31.06 30.05 30.05 450,867 -1.01(-3.25%)
Jul 25, 2008 31.09 31.25 30.59 31.06 960,053 +0.01(+0.03%)
Jul 24, 2008 31.85 31.89 30.41 31.05 870,494 -0.55(-1.74%)
Jul 23, 2008 30.65 31.91 30.42 31.60 1,230,558 +1.13(+3.71%)
Jul 22, 2008 30.29 30.55 29.50 30.47 1,153,350 +0.17(+0.56%)
Jul 21, 2008 30.74 31.57 30.13 30.30 744,753 -0.10(-0.33%)
Jul 18, 2008 30.94 31.33 30.38 30.40 381,321 +0.14(+0.46%)
Jul 17, 2008 30.13 30.74 29.59 30.26 924,733 +0.76(+2.58%)
Jul 16, 2008 28.24 29.58 27.87 29.50 1,503,761 +1.59(+5.70%)
Jul 15, 2008 28.25 28.57 27.05 27.91 1,321,072 -0.59(-2.07%)
Jul 14, 2008 29.45 29.51 28.42 28.50 599,246 -0.50(-1.72%)
Jul 11, 2008 29.54 29.55 28.79 29.00 583,997 -0.55(-1.86%)
Jul 10, 2008 29.65 29.86 29.35 29.55 596,137 +0.20(+0.68%)
Jul 09, 2008 30.67 30.67 29.35 29.35 485,183 -0.99(-3.26%)
Jul 08, 2008 29.65 30.50 29.65 30.34 747,203 +0.59(+1.98%)
Jul 07, 2008 31.10 31.12 29.56 29.75 802,944 -1.21(-3.91%)
Jul 04, 2008 31.30 31.35 30.84 30.96 139,963 -0.01(-0.03%)
Jul 03, 2008 30.48 31.15 30.00 30.97 411,595 +0.78(+2.58%)
Jul 02, 2008 31.30 31.40 29.88 30.19 484,407 -1.03(-3.30%)
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.