Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.21 CAD +0.13 (+0.38%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.42 32.65 31.90 32.48 1,008,140 +0.24(+0.74%)
Aug 30, 2006 32.37 32.40 31.95 32.24 426,367 -0.13(-0.40%)
Aug 29, 2006 31.73 32.44 31.32 32.37 1,272,414 +0.63(+1.98%)
Aug 28, 2006 31.12 31.74 31.12 31.74 188,204 +0.45(+1.44%)
Aug 25, 2006 32.15 32.15 31.25 31.29 268,814 -0.75(-2.34%)
Aug 24, 2006 32.09 32.25 31.71 32.04 1,221,612 -0.22(-0.68%)
Aug 23, 2006 32.69 32.69 31.79 32.26 385,590 +0.44(+1.38%)
Aug 22, 2006 31.99 32.10 31.50 31.82 958,621 -0.08(-0.25%)
Aug 21, 2006 31.75 31.99 31.49 31.90 286,805 +0.39(+1.24%)
Aug 18, 2006 31.98 31.98 31.50 31.51 272,584 -0.49(-1.53%)
Aug 17, 2006 31.10 32.00 31.04 32.00 488,967 +0.90(+2.89%)
Aug 16, 2006 30.42 31.15 30.42 31.10 329,588 +0.45(+1.47%)
Aug 15, 2006 30.29 30.70 30.21 30.65 376,396 +0.36(+1.19%)
Aug 14, 2006 30.40 30.70 30.16 30.29 212,763 -0.06(-0.20%)
Aug 11, 2006 30.30 30.47 30.10 30.35 252,445 +0.10(+0.33%)
Aug 10, 2006 30.85 30.91 30.25 30.25 295,205 -0.66(-2.14%)
Aug 09, 2006 31.01 31.13 30.80 30.91 209,888 -0.17(-0.55%)
Aug 08, 2006 31.05 31.30 30.92 31.08 747,864 +0.03(+0.10%)
Aug 07, 2006 30.76 31.16 30.73 31.05 291,673 +0.00(+0.00%)
Aug 04, 2006 30.76 31.16 30.73 31.05 291,673 +0.13(+0.42%)
Aug 03, 2006 30.89 31.10 30.55 30.92 164,801 +0.03(+0.10%)
Aug 02, 2006 31.00 31.20 30.63 30.89 158,212 -0.06(-0.19%)
Aug 01, 2006 30.60 31.00 30.41 30.95 134,061 +0.35(+1.14%)
Jul 31, 2006 31.10 31.10 30.52 30.60 301,437 -0.23(-0.75%)
Jul 28, 2006 30.80 31.00 30.72 30.83 158,540 -0.03(-0.10%)
Jul 27, 2006 31.25 31.33 30.62 30.86 236,237 -0.43(-1.37%)
Jul 26, 2006 30.70 31.44 30.70 31.29 274,749 +0.52(+1.69%)
Jul 25, 2006 30.35 30.81 30.31 30.77 233,816 +0.19(+0.62%)
Jul 24, 2006 30.11 30.58 30.01 30.58 297,703 +0.34(+1.12%)
Jul 21, 2006 30.02 30.29 30.02 30.24 210,786 +0.26(+0.87%)
Jul 20, 2006 30.60 30.91 29.87 29.98 308,803 -0.47(-1.54%)
Jul 19, 2006 29.96 30.60 29.96 30.45 288,912 +0.70(+2.35%)
Jul 18, 2006 30.35 30.55 29.62 29.75 326,140 -0.69(-2.27%)
Jul 17, 2006 30.15 30.56 30.15 30.44 446,901 +0.03(+0.10%)
Jul 14, 2006 30.85 31.00 30.21 30.41 401,155 -0.57(-1.84%)
Jul 13, 2006 31.32 31.50 30.85 30.98 452,978 -0.54(-1.71%)
Jul 12, 2006 31.62 31.99 31.43 31.52 911,940 -0.15(-0.47%)
Jul 11, 2006 30.80 31.80 30.65 31.67 736,192 +0.83(+2.69%)
Jul 10, 2006 30.79 31.25 30.45 30.84 558,125 +0.16(+0.52%)
Jul 07, 2006 30.25 30.68 30.20 30.68 246,382 +0.40(+1.32%)
Jul 06, 2006 30.25 30.35 30.19 30.28 449,022 -0.02(-0.07%)
Jul 05, 2006 30.25 30.30 30.06 30.30 987,584 +0.89(+3.03%)
Jul 03, 2006 29.41 29.41 29.41 29.41 0 +0.00(+0.00%)
Jun 30, 2006 29.85 29.98 29.25 29.41 379,695 -0.48(-1.61%)
Jun 29, 2006 29.89 29.89 29.89 29.89 0 +0.56(+1.91%)
Jun 28, 2006 29.05 29.56 29.05 29.33 256,733 +0.28(+0.96%)
Jun 27, 2006 29.40 29.40 28.75 29.05 226,812 +0.35(+1.22%)
Jun 23, 2006 28.56 28.88 28.45 28.70 211,712 +0.23(+0.81%)
Jun 22, 2006 28.65 28.90 28.46 28.47 360,620 -0.06(-0.21%)
Jun 21, 2006 28.70 28.85 28.32 28.53 328,656 -0.17(-0.59%)
Jun 20, 2006 28.75 29.00 28.65 28.70 414,272 -0.13(-0.45%)
Jun 19, 2006 29.40 29.45 28.50 28.83 455,630 -0.71(-2.40%)
Jun 16, 2006 28.55 29.60 28.53 29.54 619,125 +0.92(+3.21%)
Jun 15, 2006 28.75 28.87 28.38 28.62 639,361 +0.01(+0.03%)
Jun 14, 2006 28.70 28.80 28.25 28.61 487,704 -0.03(-0.10%)
Jun 13, 2006 29.00 29.20 28.57 28.64 542,368 -0.49(-1.68%)
Jun 12, 2006 29.25 29.53 29.00 29.13 255,908 -0.30(-1.02%)
Jun 09, 2006 29.55 29.55 28.85 29.43 944,113 +0.00(+0.00%)
Jun 08, 2006 29.30 29.50 29.16 29.43 528,522 +0.12(+0.41%)
Jun 07, 2006 29.54 29.60 29.30 29.31 907,606 -0.33(-1.11%)
Jun 06, 2006 29.71 29.83 29.51 29.64 719,907 +0.04(+0.14%)
Jun 05, 2006 30.10 30.10 29.43 29.60 742,119 -0.43(-1.43%)
Jun 02, 2006 30.25 30.40 29.95 30.03 600,746 -0.22(-0.73%)
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.