Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.85 27.16 26.55 26.70 414,783 -0.38(-1.40%)
Jul 29, 2010 27.40 27.58 26.62 27.08 748,195 -0.31(-1.13%)
Jul 28, 2010 27.40 27.44 27.10 27.39 610,941 -0.01(-0.04%)
Jul 27, 2010 27.38 27.64 27.30 27.40 421,028 +0.22(+0.81%)
Jul 26, 2010 27.23 27.26 27.02 27.18 372,612 +0.08(+0.30%)
Jul 23, 2010 27.05 27.23 26.74 27.10 782,911 +0.11(+0.41%)
Jul 22, 2010 26.20 27.03 26.20 26.99 669,565 +0.80(+3.05%)
Jul 21, 2010 26.42 26.61 25.83 26.19 562,787 -0.16(-0.61%)
Jul 20, 2010 25.69 26.42 25.56 26.35 487,757 +0.39(+1.50%)
Jul 19, 2010 26.10 26.36 25.68 25.96 483,524 -0.24(-0.92%)
Jul 16, 2010 26.90 26.90 25.92 26.20 668,744 -0.77(-2.86%)
Jul 15, 2010 26.48 27.03 26.22 26.97 815,981 +0.41(+1.54%)
Jul 14, 2010 26.82 26.90 26.46 26.56 557,723 -0.13(-0.49%)
Jul 13, 2010 26.25 26.86 26.25 26.69 738,045 +0.55(+2.10%)
Jul 12, 2010 26.38 26.38 26.03 26.14 373,588 -0.24(-0.91%)
Jul 09, 2010 26.26 26.39 26.00 26.38 334,618 +0.03(+0.11%)
Jul 08, 2010 26.34 26.51 25.88 26.35 876,910 +0.25(+0.96%)
Jul 07, 2010 25.94 26.47 25.76 26.10 699,407 +0.16(+0.62%)
Jul 06, 2010 25.30 25.94 25.30 25.94 2,150,274 +0.43(+1.69%)
Jul 02, 2010 25.66 25.95 25.50 25.51 425,627 +0.00(+0.00%)
Jun 30, 2010 25.41 25.96 25.35 25.51 664,132 +0.00(+0.00%)
Jun 29, 2010 26.07 26.15 25.35 25.51 1,824,987 -0.85(-3.22%)
Jun 25, 2010 26.49 26.74 25.91 26.36 519,158 -0.27(-1.01%)
Jun 24, 2010 26.38 26.63 26.15 26.63 531,843 +0.01(+0.04%)
Jun 23, 2010 26.91 27.10 26.13 26.62 547,746 -0.48(-1.77%)
Jun 22, 2010 27.10 27.40 26.98 27.10 461,620 +0.09(+0.33%)
Jun 21, 2010 27.73 27.73 26.97 27.01 613,889 -0.34(-1.24%)
Jun 18, 2010 27.10 27.59 27.04 27.35 2,378,540 +0.35(+1.30%)
Jun 17, 2010 27.20 27.30 26.89 27.00 540,526 -0.15(-0.55%)
Jun 16, 2010 26.63 27.19 26.48 27.15 869,335 +0.52(+1.95%)
Jun 15, 2010 25.80 26.63 25.78 26.63 740,267 +0.95(+3.70%)
Jun 14, 2010 26.06 26.38 25.66 25.68 486,540 -0.19(-0.73%)
Jun 11, 2010 25.91 26.10 25.61 25.87 408,496 -0.04(-0.15%)
Jun 10, 2010 25.60 26.02 25.60 25.91 443,922 +0.41(+1.61%)
Jun 09, 2010 26.24 26.35 25.50 25.50 594,265 -0.51(-1.96%)
Jun 08, 2010 25.67 26.03 25.28 26.01 706,976 +0.12(+0.46%)
Jun 07, 2010 26.79 26.79 25.78 25.89 728,565 -0.91(-3.40%)
Jun 04, 2010 27.25 27.38 26.80 26.80 746,016 -0.70(-2.55%)
Jun 03, 2010 27.50 27.58 27.10 27.50 575,358 +0.18(+0.66%)
Jun 02, 2010 27.65 27.67 27.00 27.32 627,077 -0.12(-0.44%)
Jun 01, 2010 27.20 27.69 26.90 27.44 677,003 -0.12(-0.44%)
May 31, 2010 27.70 27.97 27.25 27.56 333,311 +0.09(+0.33%)
May 28, 2010 27.51 27.77 27.47 27.47 589,180 -0.15(-0.54%)
May 27, 2010 26.81 27.83 26.81 27.62 755,450 +1.00(+3.76%)
May 26, 2010 26.78 27.08 26.34 26.62 1,110,720 +0.18(+0.68%)
May 25, 2010 26.00 26.49 25.75 26.44 925,300 -0.06(-0.23%)
May 21, 2010 26.11 26.50 25.87 26.50 862,829 +0.14(+0.53%)
May 20, 2010 26.55 26.85 26.35 26.36 854,563 -0.65(-2.41%)
May 19, 2010 26.88 27.31 26.34 27.01 761,336 -0.02(-0.07%)
May 18, 2010 27.28 27.65 26.62 27.03 752,527 -0.10(-0.37%)
May 17, 2010 27.46 27.50 26.51 27.13 655,137 -0.16(-0.59%)
May 14, 2010 27.01 27.50 26.97 27.29 701,801 +0.09(+0.33%)
May 13, 2010 27.64 28.01 26.93 27.20 993,163 -0.81(-2.89%)
May 12, 2010 27.95 28.01 27.55 28.01 494,044 +0.48(+1.74%)
May 11, 2010 27.60 27.98 27.51 27.53 735,918 -0.10(-0.36%)
May 10, 2010 28.42 27.72 27.44 27.63 668,634 +0.41(+1.51%)
May 07, 2010 27.60 27.70 26.55 27.22 1,334,068 -0.69(-2.47%)
May 06, 2010 27.14 27.93 26.00 27.91 1,292,895 +0.56(+2.05%)
May 05, 2010 27.60 27.99 27.15 27.35 1,041,145 -0.59(-2.11%)
May 04, 2010 28.20 28.20 27.55 27.94 607,412 -0.31(-1.10%)
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.