Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.52 29.66 29.07 29.07 419,395 -0.53(-1.79%)
Feb 25, 2010 29.27 29.61 29.01 29.60 420,122 +0.00(+0.00%)
Feb 24, 2010 29.39 29.77 29.33 29.60 260,187 +0.40(+1.37%)
Feb 23, 2010 29.65 29.81 28.93 29.20 605,895 -0.47(-1.58%)
Feb 22, 2010 30.06 30.16 29.67 29.67 246,647 -0.33(-1.10%)
Feb 19, 2010 29.91 30.00 29.78 30.00 325,749 +0.16(+0.54%)
Feb 18, 2010 29.56 29.97 29.51 29.84 347,439 +0.19(+0.64%)
Feb 17, 2010 29.43 30.03 29.37 29.65 1,294,127 +0.27(+0.92%)
Feb 16, 2010 28.62 29.46 28.60 29.38 659,532 +0.88(+3.09%)
Feb 12, 2010 28.50 28.50 28.50 0 +0.17(+0.60%)
Feb 11, 2010 28.25 28.33 27.75 28.33 583,189 +0.14(+0.50%)
Feb 10, 2010 27.90 28.29 27.76 28.19 447,299 +0.29(+1.04%)
Feb 09, 2010 27.76 27.98 27.60 27.90 495,375 +0.32(+1.16%)
Feb 08, 2010 27.81 27.99 27.50 27.58 340,268 -0.28(-1.01%)
Feb 05, 2010 27.70 28.35 27.36 27.86 713,462 -0.01(-0.04%)
Feb 04, 2010 28.30 28.30 27.71 27.87 564,456 -0.48(-1.69%)
Feb 03, 2010 28.19 28.41 27.91 28.35 307,624 +0.00(+0.00%)
Feb 02, 2010 28.25 28.44 28.01 28.35 597,867 +0.11(+0.39%)
Feb 01, 2010 28.25 28.25 27.84 28.24 472,917 +0.18(+0.64%)
Jan 29, 2010 27.57 28.25 27.52 28.06 1,133,606 +0.43(+1.56%)
Jan 28, 2010 27.98 28.14 27.56 27.63 845,827 -0.22(-0.79%)
Jan 27, 2010 27.65 28.00 27.54 27.85 911,152 +0.07(+0.25%)
Jan 26, 2010 27.30 27.89 27.26 27.78 1,201,193 +0.28(+1.02%)
Jan 25, 2010 27.16 27.73 27.05 27.50 822,877 +0.27(+0.99%)
Jan 22, 2010 27.72 27.72 27.08 27.23 522,662 -0.46(-1.66%)
Jan 21, 2010 27.78 28.10 27.46 27.69 1,019,885 -0.21(-0.75%)
Jan 20, 2010 28.25 28.37 27.85 27.90 614,067 -0.42(-1.48%)
Jan 19, 2010 28.55 28.60 28.20 28.32 503,274 -0.33(-1.15%)
Jan 18, 2010 28.41 28.80 28.23 28.65 186,503 +0.26(+0.92%)
Jan 15, 2010 29.05 29.14 28.39 28.39 627,788 -0.66(-2.27%)
Jan 14, 2010 29.02 29.14 28.63 29.05 508,729 +0.12(+0.41%)
Jan 13, 2010 28.84 29.02 28.50 28.93 671,055 -0.04(-0.14%)
Jan 12, 2010 28.76 29.20 28.53 28.97 506,736 +0.22(+0.77%)
Jan 11, 2010 29.24 29.24 28.66 28.75 253,762 -0.15(-0.52%)
Jan 08, 2010 28.94 29.15 28.85 28.90 530,145 -0.04(-0.14%)
Jan 07, 2010 29.30 29.30 28.90 28.94 508,206 -0.38(-1.30%)
Jan 06, 2010 29.25 29.37 28.92 29.32 704,257 +0.06(+0.21%)
Jan 05, 2010 29.27 29.37 29.01 29.26 532,469 +0.04(+0.14%)
Jan 04, 2010 29.30 29.37 28.93 29.22 481,498 +0.01(+0.03%)
Dec 31, 2009 29.21 29.21 29.21 0 +0.39(+1.35%)
Dec 30, 2009 29.00 29.09 28.67 28.82 319,439 -0.30(-1.03%)
Dec 29, 2009 28.88 29.17 28.86 29.12 351,762 +0.10(+0.34%)
Dec 24, 2009 28.45 29.07 28.45 29.02 296,354 +0.51(+1.79%)
Dec 23, 2009 28.68 28.75 28.32 28.51 593,519 -0.10(-0.35%)
Dec 22, 2009 28.25 28.61 28.13 28.61 506,590 +0.31(+1.10%)
Dec 21, 2009 28.02 28.52 28.00 28.30 704,287 +0.34(+1.22%)
Dec 18, 2009 27.61 28.33 27.60 27.96 1,586,909 +0.26(+0.94%)
Dec 17, 2009 27.62 28.02 27.38 27.70 598,923 -0.17(-0.61%)
Dec 16, 2009 27.75 27.97 27.61 27.87 506,271 +0.27(+0.98%)
Dec 15, 2009 27.75 27.84 27.45 27.60 841,579 -0.25(-0.90%)
Dec 14, 2009 26.86 28.07 27.52 27.85 948,408 +0.98(+3.65%)
Dec 11, 2009 26.31 26.93 26.31 26.87 891,416 +0.47(+1.78%)
Dec 10, 2009 26.00 26.42 26.00 26.40 489,152 +0.39(+1.50%)
Dec 09, 2009 26.00 26.01 25.43 26.01 807,275 +0.09(+0.35%)
Dec 08, 2009 25.90 26.00 25.62 25.92 678,269 -0.44(-1.67%)
Dec 07, 2009 26.36 26.56 26.30 26.36 580,718 +0.02(+0.08%)
Dec 04, 2009 26.31 26.53 26.15 26.34 1,137,968 +0.11(+0.42%)
Dec 03, 2009 26.43 26.70 26.08 26.23 1,393,361 -0.24(-0.91%)
Dec 02, 2009 26.40 26.55 26.10 26.47 722,513 -0.03(-0.11%)
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.