Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.26 CAD +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.20 26.72 26.20 26.31 937,006 +0.14(+0.53%)
Nov 27, 2009 25.78 26.30 25.75 26.17 384,728 +0.09(+0.35%)
Nov 26, 2009 26.60 26.60 26.08 26.08 377,412 -0.56(-2.10%)
Nov 25, 2009 26.72 26.72 26.45 26.64 599,331 +0.11(+0.41%)
Nov 24, 2009 26.70 26.74 26.50 26.53 498,646 +0.05(+0.19%)
Nov 23, 2009 26.60 26.75 26.32 26.48 639,995 +0.31(+1.18%)
Nov 20, 2009 26.08 26.21 25.76 26.17 557,766 -0.04(-0.15%)
Nov 19, 2009 26.45 26.45 25.70 26.21 2,210,531 -0.29(-1.09%)
Nov 18, 2009 26.65 26.76 26.24 26.50 1,067,383 -0.08(-0.30%)
Nov 17, 2009 26.25 26.63 26.21 26.58 589,563 +0.36(+1.37%)
Nov 16, 2009 26.56 26.64 26.01 26.22 767,113 -0.11(-0.42%)
Nov 13, 2009 27.00 26.71 26.06 26.33 779,969 -0.68(-2.52%)
Nov 12, 2009 26.75 27.15 26.67 27.01 490,355 +0.03(+0.11%)
Nov 11, 2009 27.24 27.58 26.84 26.98 406,632 +0.06(+0.22%)
Nov 10, 2009 27.21 27.23 26.89 26.92 574,493 -0.23(-0.85%)
Nov 09, 2009 26.90 27.26 26.40 27.15 798,504 +0.90(+3.43%)
Nov 06, 2009 26.01 26.27 25.90 26.25 801,749 +0.13(+0.50%)
Nov 05, 2009 26.25 26.50 26.03 26.12 648,273 -0.06(-0.23%)
Nov 04, 2009 26.40 27.05 26.10 26.18 706,039 +0.10(+0.38%)
Nov 03, 2009 25.42 26.08 25.23 26.08 584,708 +0.29(+1.12%)
Nov 02, 2009 25.47 25.80 25.34 25.79 585,995 +0.29(+1.14%)
Oct 30, 2009 26.39 26.44 25.15 25.50 939,953 -0.89(-3.37%)
Oct 29, 2009 25.79 26.45 25.79 26.39 820,586 +0.75(+2.93%)
Oct 28, 2009 26.19 26.26 25.52 25.64 1,009,496 -0.56(-2.14%)
Oct 27, 2009 27.00 27.10 26.20 26.20 831,717 -0.80(-2.96%)
Oct 26, 2009 27.45 27.71 27.00 27.00 489,578 -0.53(-1.93%)
Oct 23, 2009 27.98 27.60 27.42 27.53 595,606 -0.30(-1.08%)
Oct 22, 2009 27.45 27.88 27.08 27.83 1,002,304 +0.29(+1.05%)
Oct 21, 2009 28.30 28.41 27.51 27.54 1,075,764 -0.83(-2.93%)
Oct 20, 2009 28.45 28.52 28.36 28.37 514,456 -0.11(-0.39%)
Oct 19, 2009 28.70 28.83 28.35 28.48 630,472 -0.11(-0.38%)
Oct 16, 2009 28.75 28.91 28.51 28.59 663,492 -0.37(-1.28%)
Oct 15, 2009 29.10 29.35 28.91 28.96 411,204 -0.35(-1.19%)
Oct 14, 2009 29.25 29.48 29.03 29.31 556,953 +0.56(+1.95%)
Oct 13, 2009 29.11 29.49 28.70 28.75 536,927 -0.53(-1.81%)
Oct 09, 2009 29.16 29.70 29.05 29.28 416,843 -0.05(-0.17%)
Oct 08, 2009 29.56 29.74 29.14 29.33 598,030 -0.14(-0.48%)
Oct 07, 2009 29.00 29.58 28.82 29.47 405,373 +0.47(+1.62%)
Oct 06, 2009 29.06 29.74 28.75 29.00 687,870 +0.10(+0.35%)
Oct 05, 2009 28.70 29.27 28.38 28.90 437,364 +0.49(+1.72%)
Oct 02, 2009 28.01 28.93 27.50 28.41 604,712 -0.21(-0.73%)
Oct 01, 2009 29.30 29.59 28.61 28.62 588,624 -0.66(-2.25%)
Sep 30, 2009 29.81 29.81 29.01 29.28 1,318,992 -0.27(-0.91%)
Sep 29, 2009 29.57 29.60 29.21 29.55 399,982 +0.01(+0.03%)
Sep 28, 2009 29.00 29.74 29.00 29.54 527,973 +0.66(+2.29%)
Sep 25, 2009 29.34 29.39 28.85 28.88 376,959 -0.22(-0.76%)
Sep 24, 2009 30.11 30.11 29.04 29.10 750,463 -0.79(-2.64%)
Sep 23, 2009 30.20 30.33 29.67 29.89 555,692 -0.48(-1.58%)
Sep 22, 2009 29.31 30.45 29.08 30.37 1,436,770 +1.26(+4.33%)
Sep 21, 2009 28.64 29.20 28.51 29.11 794,174 +0.47(+1.64%)
Sep 18, 2009 28.74 29.32 28.60 28.64 1,744,284 -0.10(-0.35%)
Sep 17, 2009 28.48 28.74 28.17 28.74 1,186,010 +0.35(+1.23%)
Sep 16, 2009 28.75 28.80 28.17 28.39 1,337,203 -0.35(-1.22%)
Sep 15, 2009 28.57 28.75 28.32 28.74 686,576 +0.30(+1.05%)
Sep 14, 2009 27.92 28.50 27.75 28.44 898,368 +0.52(+1.86%)
Sep 11, 2009 27.88 27.94 27.59 27.92 609,046 +0.22(+0.79%)
Sep 10, 2009 27.78 28.16 27.60 27.70 770,821 +0.07(+0.25%)
Sep 09, 2009 28.50 28.60 27.55 27.63 809,183 -0.87(-3.05%)
Sep 08, 2009 28.50 28.72 28.24 28.50 665,528 +0.54(+1.93%)
Sep 04, 2009 28.18 28.59 27.85 27.96 543,373 -0.22(-0.78%)
Sep 03, 2009 28.00 28.78 27.92 28.18 823,578 +0.32(+1.15%)
Sep 02, 2009 28.00 28.10 27.62 27.86 966,295 -0.40(-1.42%)
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.