Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.29 CAD +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.39 26.46 26.01 26.29 720,332 +0.04(+0.15%)
Aug 30, 2010 26.33 26.43 26.08 26.25 625,711 +0.04(+0.15%)
Aug 27, 2010 25.35 26.34 25.14 26.21 1,562,744 +0.98(+3.88%)
Aug 26, 2010 25.10 25.45 25.10 25.23 1,139,293 +0.22(+0.88%)
Aug 25, 2010 25.21 25.47 24.98 25.01 961,158 -0.44(-1.73%)
Aug 24, 2010 25.82 26.02 25.36 25.45 741,884 -0.51(-1.96%)
Aug 23, 2010 26.16 26.34 25.96 25.96 728,839 -0.07(-0.27%)
Aug 20, 2010 25.90 26.18 25.58 26.03 473,845 +0.13(+0.50%)
Aug 19, 2010 26.00 26.04 25.51 25.90 988,191 -0.16(-0.61%)
Aug 18, 2010 26.30 26.38 26.03 26.06 673,705 -0.24(-0.91%)
Aug 17, 2010 26.10 26.42 25.79 26.30 773,287 +0.37(+1.43%)
Aug 16, 2010 25.60 25.99 25.57 25.93 238,487 +0.23(+0.89%)
Aug 13, 2010 25.56 25.91 25.56 25.70 483,514 +0.08(+0.31%)
Aug 12, 2010 25.77 25.92 25.52 25.62 554,931 -0.39(-1.50%)
Aug 11, 2010 26.40 26.40 25.78 26.01 875,072 -0.44(-1.66%)
Aug 10, 2010 26.95 26.95 26.45 26.45 759,420 -0.59(-2.18%)
Aug 09, 2010 27.17 27.17 26.55 27.04 442,095 +0.06(+0.22%)
Aug 06, 2010 27.00 27.17 26.58 26.98 414,525 -0.19(-0.70%)
Aug 05, 2010 27.20 27.38 27.03 27.17 763,657 -0.11(-0.40%)
Aug 04, 2010 27.28 27.40 26.83 27.28 483,846 +0.32(+1.19%)
Aug 03, 2010 27.01 27.50 26.83 26.96 619,558 +0.26(+0.97%)
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%)
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.