Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.55 CAD UNCHANGED
Streaming Delayed Price Updated: 4:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.50 26.95 25.00 26.20 849,499 -0.30(-1.13%)
Oct 30, 2008 26.85 26.94 26.00 26.50 558,067 +0.10(+0.38%)
Oct 29, 2008 26.75 26.75 25.30 26.40 775,293 -0.06(-0.23%)
Oct 28, 2008 25.50 26.65 24.80 26.46 887,438 +2.46(+10.25%)
Oct 27, 2008 27.07 27.43 24.00 24.00 541,298 -3.07(-11.34%)
Oct 24, 2008 26.06 27.32 25.10 27.07 1,830,962 +1.07(+4.12%)
Oct 23, 2008 26.99 27.79 25.64 26.00 587,873 -0.70(-2.62%)
Oct 22, 2008 27.65 28.04 26.70 26.70 1,033,682 -0.96(-3.47%)
Oct 21, 2008 28.48 28.49 27.13 27.66 697,096 -0.44(-1.57%)
Oct 20, 2008 27.21 28.50 26.94 28.10 1,249,722 +1.00(+3.69%)
Oct 17, 2008 27.98 28.28 26.76 27.10 1,166,939 -0.30(-1.09%)
Oct 16, 2008 27.79 28.49 25.53 27.40 718,363 -0.30(-1.08%)
Oct 15, 2008 27.35 28.50 27.17 27.70 1,509,895 +0.46(+1.69%)
Oct 14, 2008 30.00 30.80 25.66 27.24 854,215 +1.58(+6.16%)
Oct 10, 2008 25.24 26.50 25.00 25.66 1,296,423 -0.36(-1.38%)
Oct 09, 2008 28.33 28.73 25.53 26.02 1,149,345 -1.97(-7.04%)
Oct 08, 2008 26.76 28.65 26.00 27.99 621,957 -0.04(-0.14%)
Oct 07, 2008 29.25 29.99 28.03 28.03 848,640 -0.94(-3.24%)
Oct 06, 2008 28.61 29.29 26.50 28.97 1,547,763 -0.93(-3.11%)
Oct 03, 2008 31.38 31.89 29.64 29.90 2,340,521 -1.10(-3.55%)
Oct 02, 2008 31.45 31.47 30.50 31.00 2,598,966 -0.55(-1.74%)
Oct 01, 2008 31.07 31.71 30.32 31.55 760,283 +0.35(+1.12%)
Sep 30, 2008 30.79 32.58 29.75 31.20 1,428,135 +1.45(+4.87%)
Sep 29, 2008 31.06 31.40 29.50 29.75 620,982 -2.06(-6.48%)
Sep 26, 2008 32.50 32.50 31.34 31.81 430,558 -1.22(-3.69%)
Sep 25, 2008 32.70 33.19 32.60 33.03 494,827 +0.08(+0.24%)
Sep 24, 2008 32.78 32.95 32.17 32.95 1,750,092 +0.57(+1.76%)
Sep 23, 2008 30.85 32.55 30.63 32.38 3,159,878 +1.63(+5.30%)
Sep 22, 2008 32.49 32.90 30.50 30.75 971,006 -0.71(-2.26%)
Sep 19, 2008 33.33 33.95 30.23 31.46 2,458,683 +0.47(+1.52%)
Sep 18, 2008 30.65 32.73 30.55 30.99 1,409,698 +0.48(+1.57%)
Sep 17, 2008 32.05 32.32 30.10 30.51 1,378,118 -1.75(-5.42%)
Sep 16, 2008 32.01 33.12 32.01 32.26 942,466 -0.68(-2.06%)
Sep 15, 2008 32.31 33.15 32.25 32.94 472,365 -0.21(-0.63%)
Sep 12, 2008 33.42 33.75 32.93 33.15 444,597 -0.77(-2.27%)
Sep 11, 2008 33.00 33.98 32.69 33.92 1,658,354 +0.57(+1.71%)
Sep 10, 2008 32.68 33.65 32.53 33.35 1,763,030 +1.08(+3.35%)
Sep 09, 2008 32.55 33.40 32.27 32.27 448,253 -0.28(-0.86%)
Sep 08, 2008 33.25 33.60 32.50 32.55 418,839 +0.32(+0.99%)
Sep 05, 2008 32.60 33.09 32.08 32.23 437,315 -0.57(-1.74%)
Sep 04, 2008 33.80 33.80 32.63 32.80 1,111,213 -1.09(-3.22%)
Sep 03, 2008 32.85 34.00 32.57 33.89 4,255,365 +1.21(+3.70%)
Sep 02, 2008 33.19 33.40 32.65 32.68 421,714 -0.20(-0.61%)
Aug 29, 2008 32.70 33.10 32.43 32.88 465,054 -0.12(-0.36%)
Aug 28, 2008 32.22 33.32 32.10 33.00 540,086 +1.15(+3.61%)
Aug 27, 2008 31.28 32.03 31.14 31.85 242,899 +0.57(+1.82%)
Aug 26, 2008 31.56 31.95 31.12 31.28 352,982 -0.29(-0.92%)
Aug 25, 2008 31.98 32.09 31.51 31.57 192,079 -0.59(-1.83%)
Aug 22, 2008 31.71 32.16 31.49 32.16 215,067 +0.46(+1.45%)
Aug 21, 2008 31.04 32.10 31.04 31.70 552,277 +0.13(+0.41%)
Aug 20, 2008 31.00 31.91 30.61 31.57 709,422 +0.85(+2.77%)
Aug 19, 2008 31.20 31.48 30.64 30.72 651,331 -0.88(-2.78%)
Aug 18, 2008 31.70 32.00 31.26 31.60 2,313,675 -0.14(-0.44%)
Aug 15, 2008 32.03 32.06 31.53 31.74 269,717 -0.10(-0.31%)
Aug 14, 2008 31.75 32.06 31.32 31.84 318,586 +0.04(+0.13%)
Aug 13, 2008 31.36 31.80 31.00 31.80 607,999 +0.19(+0.60%)
Aug 12, 2008 31.93 31.94 31.50 31.61 391,228 -0.32(-1.00%)
Aug 11, 2008 31.65 32.48 31.30 31.93 306,263 +0.47(+1.49%)
Aug 08, 2008 31.22 32.06 31.15 31.46 471,637 +0.24(+0.77%)
Aug 07, 2008 31.89 31.89 30.99 31.22 461,584 -0.73(-2.28%)
Aug 06, 2008 32.95 32.95 31.70 31.95 715,744 -0.75(-2.29%)
Aug 05, 2008 31.43 33.10 31.43 32.70 1,641,082 +1.27(+4.04%)
Aug 04, 2008 31.89 31.94 31.23 31.43 341,200 +0.00(+0.00%)
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.