Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.80 30.80 30.24 30.66 823,461 -0.14(-0.45%)
Mar 30, 2010 30.90 31.00 30.66 30.80 295,419 +0.00(+0.00%)
Mar 29, 2010 30.78 31.05 30.56 30.80 570,241 +0.02(+0.06%)
Mar 26, 2010 30.89 31.50 30.67 30.78 878,957 +0.02(+0.07%)
Mar 25, 2010 30.52 31.09 30.52 30.76 814,128 +0.21(+0.69%)
Mar 24, 2010 30.42 30.73 30.25 30.55 981,854 +0.16(+0.53%)
Mar 23, 2010 30.25 30.50 30.11 30.39 922,273 +0.29(+0.96%)
Mar 22, 2010 30.09 30.35 30.00 30.10 725,461 -0.14(-0.46%)
Mar 19, 2010 30.69 30.96 30.17 30.24 4,347,031 -0.46(-1.50%)
Mar 18, 2010 30.47 30.70 30.23 30.70 2,300,199 +0.33(+1.09%)
Mar 17, 2010 30.50 30.50 30.18 30.37 662,630 -0.03(-0.10%)
Mar 16, 2010 30.21 30.40 30.00 30.40 738,575 +0.11(+0.36%)
Mar 15, 2010 30.08 30.29 29.93 30.29 562,815 -0.09(-0.30%)
Mar 12, 2010 30.30 30.38 29.90 30.38 902,094 +0.05(+0.16%)
Mar 11, 2010 30.00 30.33 29.76 30.33 547,754 +0.18(+0.60%)
Mar 10, 2010 30.08 30.25 29.87 30.15 407,753 +0.15(+0.50%)
Mar 09, 2010 30.15 30.24 29.95 30.00 430,110 -0.07(-0.23%)
Mar 08, 2010 30.55 30.56 29.94 30.07 237,542 -0.35(-1.15%)
Mar 05, 2010 30.50 30.50 30.03 30.42 528,947 +0.01(+0.03%)
Mar 04, 2010 30.25 30.41 29.92 30.41 487,018 +0.22(+0.73%)
Mar 03, 2010 29.88 30.21 29.85 30.19 778,962 +0.31(+1.04%)
Mar 02, 2010 29.58 29.88 29.36 29.88 442,217 +0.22(+0.74%)
Mar 01, 2010 29.25 29.66 29.12 29.66 318,574 +0.59(+2.03%)
Feb 26, 2010 29.52 29.66 29.07 29.07 419,395 -0.53(-1.79%)
Feb 25, 2010 29.27 29.61 29.01 29.60 420,122 +0.00(+0.00%)
Feb 24, 2010 29.39 29.77 29.33 29.60 260,187 +0.40(+1.37%)
Feb 23, 2010 29.65 29.81 28.93 29.20 605,895 -0.47(-1.58%)
Feb 22, 2010 30.06 30.16 29.67 29.67 246,647 -0.33(-1.10%)
Feb 19, 2010 29.91 30.00 29.78 30.00 325,749 +0.16(+0.54%)
Feb 18, 2010 29.56 29.97 29.51 29.84 347,439 +0.19(+0.64%)
Feb 17, 2010 29.43 30.03 29.37 29.65 1,294,127 +0.27(+0.92%)
Feb 16, 2010 28.62 29.46 28.60 29.38 659,532 +0.88(+3.09%)
Feb 12, 2010 28.50 28.50 28.50 0 +0.17(+0.60%)
Feb 11, 2010 28.25 28.33 27.75 28.33 583,189 +0.14(+0.50%)
Feb 10, 2010 27.90 28.29 27.76 28.19 447,299 +0.29(+1.04%)
Feb 09, 2010 27.76 27.98 27.60 27.90 495,375 +0.32(+1.16%)
Feb 08, 2010 27.81 27.99 27.50 27.58 340,268 -0.28(-1.01%)
Feb 05, 2010 27.70 28.35 27.36 27.86 713,462 -0.01(-0.04%)
Feb 04, 2010 28.30 28.30 27.71 27.87 564,456 -0.48(-1.69%)
Feb 03, 2010 28.19 28.41 27.91 28.35 307,624 +0.00(+0.00%)
Feb 02, 2010 28.25 28.44 28.01 28.35 597,867 +0.11(+0.39%)
Feb 01, 2010 28.25 28.25 27.84 28.24 472,917 +0.18(+0.64%)
Jan 29, 2010 27.57 28.25 27.52 28.06 1,133,606 +0.43(+1.56%)
Jan 28, 2010 27.98 28.14 27.56 27.63 845,827 -0.22(-0.79%)
Jan 27, 2010 27.65 28.00 27.54 27.85 911,152 +0.07(+0.25%)
Jan 26, 2010 27.30 27.89 27.26 27.78 1,201,193 +0.28(+1.02%)
Jan 25, 2010 27.16 27.73 27.05 27.50 822,877 +0.27(+0.99%)
Jan 22, 2010 27.72 27.72 27.08 27.23 522,662 -0.46(-1.66%)
Jan 21, 2010 27.78 28.10 27.46 27.69 1,019,885 -0.21(-0.75%)
Jan 20, 2010 28.25 28.37 27.85 27.90 614,067 -0.42(-1.48%)
Jan 19, 2010 28.55 28.60 28.20 28.32 503,274 -0.33(-1.15%)
Jan 18, 2010 28.41 28.80 28.23 28.65 186,503 +0.26(+0.92%)
Jan 15, 2010 29.05 29.14 28.39 28.39 627,788 -0.66(-2.27%)
Jan 14, 2010 29.02 29.14 28.63 29.05 508,729 +0.12(+0.41%)
Jan 13, 2010 28.84 29.02 28.50 28.93 671,055 -0.04(-0.14%)
Jan 12, 2010 28.76 29.20 28.53 28.97 506,736 +0.22(+0.77%)
Jan 11, 2010 29.24 29.24 28.66 28.75 253,762 -0.15(-0.52%)
Jan 08, 2010 28.94 29.15 28.85 28.90 530,145 -0.04(-0.14%)
Jan 07, 2010 29.30 29.30 28.90 28.94 508,206 -0.38(-1.30%)
Jan 06, 2010 29.25 29.37 28.92 29.32 704,257 +0.06(+0.21%)
Jan 05, 2010 29.27 29.37 29.01 29.26 532,469 +0.04(+0.14%)
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.