Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.84 38.99 38.60 38.65 968,741 -0.20(-0.51%)
Feb 27, 2007 39.10 39.19 38.76 38.85 1,038,526 -0.45(-1.15%)
Feb 26, 2007 39.38 39.47 39.00 39.30 559,265 +0.12(+0.31%)
Feb 23, 2007 38.90 39.30 38.75 39.18 595,467 +0.38(+0.98%)
Feb 22, 2007 38.75 39.14 38.75 38.80 1,257,025 +0.05(+0.13%)
Feb 21, 2007 39.20 39.30 38.67 38.75 1,001,987 -0.40(-1.02%)
Feb 20, 2007 38.79 39.48 38.43 39.15 1,883,833 +0.40(+1.03%)
Feb 16, 2007 38.86 39.04 38.55 38.75 961,821 -0.28(-0.72%)
Feb 15, 2007 38.70 39.19 38.61 39.03 1,444,115 +0.25(+0.64%)
Feb 14, 2007 38.70 38.84 38.50 38.78 551,464 +0.05(+0.13%)
Feb 13, 2007 38.00 38.73 37.96 38.73 1,071,550 +0.88(+2.32%)
Feb 12, 2007 37.70 37.93 37.50 37.85 677,508 +0.35(+0.93%)
Feb 09, 2007 37.75 37.83 37.44 37.50 1,052,812 -0.32(-0.85%)
Feb 08, 2007 37.69 37.94 37.36 37.82 1,192,006 +0.30(+0.80%)
Feb 07, 2007 37.75 37.79 37.33 37.52 1,687,681 +0.07(+0.19%)
Feb 06, 2007 37.00 37.53 36.80 37.45 771,369 +0.58(+1.57%)
Feb 05, 2007 36.87 36.91 36.60 36.87 427,766 +0.00(+0.00%)
Feb 02, 2007 36.69 37.00 36.20 36.87 1,559,065 +0.26(+0.71%)
Feb 01, 2007 35.63 36.71 35.63 36.61 1,412,110 +0.98(+2.75%)
Jan 31, 2007 35.50 35.80 35.50 35.63 716,189 -0.12(-0.34%)
Jan 30, 2007 35.51 35.79 35.45 35.75 309,287 +0.33(+0.93%)
Jan 29, 2007 35.80 35.87 35.41 35.42 382,082 -0.23(-0.65%)
Jan 26, 2007 35.33 35.75 35.33 35.65 248,984 +0.24(+0.68%)
Jan 25, 2007 35.70 35.90 35.23 35.41 561,658 -0.08(-0.23%)
Jan 24, 2007 34.85 35.56 34.85 35.49 1,018,732 +0.54(+1.55%)
Jan 23, 2007 34.77 35.00 34.77 34.95 199,246 +0.18(+0.52%)
Jan 22, 2007 34.84 34.91 34.63 34.77 371,902 +0.23(+0.67%)
Jan 19, 2007 35.05 35.35 34.47 34.54 412,289 -0.68(-1.93%)
Jan 18, 2007 35.10 35.45 35.00 35.22 269,886 +0.22(+0.63%)
Jan 17, 2007 35.25 35.25 34.81 35.00 516,255 -0.06(-0.17%)
Jan 16, 2007 35.05 35.49 35.03 35.06 381,370 +0.16(+0.46%)
Jan 12, 2007 35.11 35.35 34.90 34.90 302,382 -0.21(-0.60%)
Jan 11, 2007 35.33 35.33 34.88 35.11 495,587 +0.16(+0.46%)
Jan 10, 2007 34.99 35.05 34.75 34.95 1,604,629 +0.15(+0.43%)
Jan 09, 2007 34.20 34.95 34.15 34.80 589,242 +0.75(+2.20%)
Jan 08, 2007 33.85 34.15 33.55 34.05 608,066 +0.14(+0.41%)
Jan 05, 2007 34.10 34.15 33.85 33.91 549,181 -0.34(-0.99%)
Jan 04, 2007 34.66 34.89 34.08 34.25 606,930 -0.58(-1.67%)
Jan 03, 2007 35.08 35.60 34.64 34.83 296,033 -0.46(-1.30%)
Dec 29, 2006 35.01 35.50 35.01 35.29 185,771 +0.21(+0.60%)
Dec 28, 2006 35.01 35.35 35.00 35.08 216,864 +0.08(+0.23%)
Dec 27, 2006 34.65 35.08 34.60 35.00 109,021 +0.40(+1.16%)
Dec 26, 2006 35.10 35.22 34.60 34.60 124,286 +0.00(+0.00%)
Dec 22, 2006 35.10 35.22 34.60 34.60 124,286 -0.34(-0.97%)
Dec 21, 2006 34.96 35.15 34.73 34.94 182,289 +0.24(+0.69%)
Dec 20, 2006 34.80 35.08 34.54 34.70 404,302 -0.02(-0.06%)
Dec 19, 2006 35.26 35.50 34.54 34.72 574,845 -0.78(-2.20%)
Dec 18, 2006 35.61 35.90 35.30 35.50 379,222 -0.05(-0.14%)
Dec 15, 2006 35.79 36.08 35.45 35.55 612,628 -0.46(-1.28%)
Dec 14, 2006 35.65 36.08 35.55 36.01 312,943 +0.28(+0.78%)
Dec 13, 2006 35.53 35.81 35.47 35.73 353,929 +0.21(+0.59%)
Dec 12, 2006 35.75 35.85 35.30 35.52 1,180,929 -0.25(-0.70%)
Dec 11, 2006 35.99 35.99 35.69 35.77 504,538 -0.19(-0.53%)
Dec 08, 2006 35.95 36.05 35.70 35.96 313,777 +0.02(+0.06%)
Dec 07, 2006 35.87 36.15 35.69 35.94 325,899 +0.08(+0.22%)
Dec 06, 2006 35.99 36.08 35.85 35.86 325,072 -0.27(-0.75%)
Dec 05, 2006 36.06 36.38 36.00 36.13 376,024 +0.07(+0.19%)
Dec 04, 2006 35.21 36.14 35.21 36.06 462,177 +0.67(+1.89%)
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.