Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.11 CAD -0.18 (-0.52%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.33 23.12 22.28 22.31 1,086,092 +0.39(+1.78%)
Apr 29, 2009 22.45 22.84 21.85 21.92 689,979 -0.48(-2.14%)
Apr 28, 2009 21.61 22.58 21.61 22.40 561,776 +0.65(+2.99%)
Apr 27, 2009 22.00 22.68 21.71 21.75 683,269 -0.77(-3.42%)
Apr 24, 2009 22.58 22.63 22.00 22.52 669,192 +0.25(+1.12%)
Apr 23, 2009 22.27 22.33 21.61 22.27 622,864 +0.18(+0.81%)
Apr 22, 2009 21.95 22.58 21.58 22.09 906,615 +0.09(+0.41%)
Apr 21, 2009 21.39 22.31 20.92 22.00 1,126,097 +0.49(+2.28%)
Apr 20, 2009 22.22 22.22 21.51 21.51 865,220 -1.09(-4.82%)
Apr 17, 2009 22.20 23.45 22.06 22.60 1,406,389 +0.60(+2.73%)
Apr 16, 2009 21.85 22.12 21.39 22.00 824,401 +0.38(+1.76%)
Apr 15, 2009 21.60 21.95 21.11 21.62 613,029 -0.01(-0.05%)
Apr 14, 2009 21.90 21.94 20.96 21.63 755,481 +0.02(+0.09%)
Apr 13, 2009 21.00 21.75 20.65 21.61 568,396 +0.35(+1.65%)
Apr 09, 2009 20.10 21.26 19.18 21.26 1,038,008 +1.96(+10.16%)
Apr 08, 2009 19.48 20.72 19.18 19.30 637,619 +0.12(+0.63%)
Apr 07, 2009 20.19 20.72 19.18 19.18 727,354 -1.09(-5.38%)
Apr 06, 2009 20.72 20.72 20.27 20.27 1,155,727 -0.45(-2.17%)
Apr 03, 2009 20.40 20.72 19.35 20.72 895,499 +0.32(+1.57%)
Apr 02, 2009 20.10 20.40 19.62 20.40 1,581,588 +0.78(+3.98%)
Apr 01, 2009 19.64 19.65 19.62 19.62 1,118,456 -0.03(-0.15%)
Mar 31, 2009 19.43 19.65 19.62 19.65 1,572,844 +0.03(+0.15%)
Mar 30, 2009 19.42 20.59 19.35 19.62 762,807 -0.97(-4.71%)
Mar 26, 2009 20.14 20.59 19.35 20.59 1,505,031 +1.24(+6.41%)
Mar 25, 2009 19.99 19.65 19.35 19.35 1,356,133 -0.30(-1.53%)
Mar 24, 2009 19.02 19.65 19.24 19.65 1,653,457 +0.41(+2.13%)
Mar 23, 2009 18.99 19.24 19.20 19.24 1,221,291 +1.42(+7.97%)
Mar 20, 2009 17.82 17.99 17.82 17.82 1,556,650 -0.17(-0.94%)
Mar 19, 2009 17.82 17.99 17.99 17.99 1,520,050 -1.86(-9.37%)
Mar 18, 2009 19.20 19.99 19.26 19.85 3,955,566 +0.59(+3.06%)
Mar 17, 2009 19.36 19.35 19.26 19.26 2,980,776 -0.09(-0.47%)
Mar 16, 2009 18.68 19.78 18.38 19.35 1,507,770 +0.97(+5.28%)
Mar 13, 2009 18.25 19.14 17.90 18.38 1,029,891 +0.28(+1.55%)
Mar 12, 2009 16.94 18.55 16.65 18.10 1,242,435 +1.16(+6.85%)
Mar 11, 2009 16.64 17.92 16.57 16.94 2,000,454 +0.62(+3.80%)
Mar 10, 2009 15.58 16.82 15.05 16.32 2,723,257 +1.34(+8.95%)
Mar 09, 2009 15.01 15.79 14.70 14.98 1,019,645 -0.40(-2.60%)
Mar 06, 2009 15.70 16.34 15.01 15.38 1,590,021 -0.22(-1.41%)
Mar 05, 2009 17.00 17.26 15.51 15.60 2,051,008 -1.63(-9.46%)
Mar 04, 2009 17.74 17.74 16.50 17.23 1,118,488 -0.75(-4.17%)
Mar 02, 2009 17.95 18.18 17.25 17.98 1,932,855 -0.21(-1.15%)
Feb 27, 2009 17.85 18.38 17.14 18.19 1,589,025 -0.65(-3.45%)
Feb 26, 2009 18.22 18.93 17.90 18.84 1,999,587 +1.40(+8.03%)
Feb 25, 2009 16.33 18.14 16.11 17.44 1,576,087 +1.19(+7.32%)
Feb 24, 2009 16.30 16.53 15.31 16.25 3,068,278 -0.04(-0.25%)
Feb 23, 2009 17.24 17.49 16.10 16.29 1,296,223 -0.69(-4.06%)
Feb 20, 2009 18.20 18.20 16.50 16.98 1,381,169 -1.52(-8.22%)
Feb 19, 2009 19.01 19.46 18.30 18.50 1,412,565 -0.10(-0.54%)
Feb 18, 2009 19.50 19.60 18.09 18.60 1,030,442 -0.75(-3.88%)
Feb 17, 2009 21.08 21.08 19.18 19.35 1,336,737 -1.83(-8.64%)
Feb 13, 2009 21.75 21.99 21.10 21.18 852,359 -0.42(-1.94%)
Feb 12, 2009 22.24 22.24 21.38 21.60 2,173,537 -0.90(-4.00%)
Feb 11, 2009 22.05 22.52 20.96 22.50 16,194,439 +0.68(+3.12%)
Feb 10, 2009 22.49 22.68 21.49 21.82 1,134,577 -0.68(-3.02%)
Feb 09, 2009 22.24 22.90 22.19 22.50 739,734 +0.50(+2.27%)
Feb 06, 2009 20.85 22.30 20.77 22.00 979,100 +1.10(+5.26%)
Feb 05, 2009 21.00 21.54 20.60 20.90 1,994,127 +0.65(+3.21%)
Feb 04, 2009 21.12 21.12 20.09 20.25 1,095,744 -0.51(-2.46%)
Feb 03, 2009 20.90 21.21 20.40 20.76 776,308 -0.14(-0.67%)
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.