Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.38 34.44 34.03 34.41 664,114 +0.07(+0.20%)
Feb 28, 2008 34.59 34.75 34.25 34.34 487,939 -0.16(-0.46%)
Feb 27, 2008 34.92 34.92 34.35 34.50 897,099 -0.40(-1.15%)
Feb 26, 2008 34.60 35.16 34.60 34.90 805,222 +0.38(+1.10%)
Feb 25, 2008 34.39 34.68 34.19 34.52 226,658 +0.20(+0.58%)
Feb 22, 2008 34.19 34.32 34.07 34.32 353,421 +0.25(+0.73%)
Feb 21, 2008 34.20 34.20 33.80 34.07 429,556 +0.15(+0.44%)
Feb 20, 2008 33.67 34.10 33.55 33.92 749,288 +0.06(+0.18%)
Feb 19, 2008 34.60 34.60 33.71 33.86 1,486,132 -0.34(-0.99%)
Feb 18, 2008 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 15, 2008 34.30 34.30 34.01 34.20 1,249,948 -0.10(-0.29%)
Feb 14, 2008 34.67 34.67 33.90 34.30 1,523,757 -0.25(-0.72%)
Feb 13, 2008 34.26 34.55 34.02 34.55 722,743 +0.46(+1.35%)
Feb 12, 2008 34.48 34.59 33.86 34.09 896,224 -0.19(-0.55%)
Feb 11, 2008 35.00 35.10 34.07 34.28 675,401 -0.72(-2.06%)
Feb 08, 2008 35.13 35.19 34.36 35.00 648,046 -0.13(-0.37%)
Feb 07, 2008 34.45 35.13 34.22 35.13 756,651 +0.83(+2.42%)
Feb 06, 2008 35.12 35.53 34.01 34.30 726,182 -0.79(-2.25%)
Feb 05, 2008 35.58 35.81 35.07 35.09 517,837 -0.71(-1.98%)
Feb 04, 2008 36.70 36.85 35.66 35.80 419,554 -0.75(-2.05%)
Feb 01, 2008 35.66 36.68 35.58 36.55 940,226 +0.95(+2.67%)
Jan 31, 2008 36.00 36.12 35.35 35.60 2,252,210 -0.57(-1.58%)
Jan 30, 2008 37.01 37.07 35.40 36.17 739,259 -0.83(-2.24%)
Jan 29, 2008 37.25 37.25 36.80 37.00 304,209 +0.02(+0.05%)
Jan 28, 2008 37.22 37.30 36.65 36.98 463,738 -0.24(-0.64%)
Jan 25, 2008 37.60 37.78 36.88 37.22 476,752 +0.17(+0.46%)
Jan 24, 2008 37.24 37.27 36.55 37.05 555,534 +0.50(+1.37%)
Jan 23, 2008 36.11 36.80 35.66 36.55 641,518 +0.44(+1.22%)
Jan 22, 2008 35.29 36.39 35.23 36.11 643,938 +0.71(+2.01%)
Jan 21, 2008 35.01 35.79 34.50 35.40 656,962 -1.04(-2.85%)
Jan 18, 2008 36.35 36.89 35.98 36.44 1,421,971 +0.13(+0.36%)
Jan 17, 2008 36.32 36.60 36.16 36.31 792,486 -0.01(-0.03%)
Jan 16, 2008 36.30 36.70 36.30 36.32 1,083,075 -0.09(-0.25%)
Jan 15, 2008 36.45 36.56 36.18 36.41 788,115 -0.05(-0.14%)
Jan 14, 2008 36.86 36.88 36.36 36.46 1,052,477 -0.44(-1.19%)
Jan 11, 2008 37.20 37.54 36.76 36.90 358,743 -0.79(-2.10%)
Jan 10, 2008 36.40 37.70 36.40 37.69 631,834 +0.90(+2.45%)
Jan 09, 2008 36.25 37.10 36.25 36.79 1,070,298 -0.41(-1.10%)
Jan 08, 2008 37.60 37.90 36.91 37.20 6,985,001 -0.38(-1.01%)
Jan 07, 2008 38.15 38.15 37.58 37.58 350,066 -0.42(-1.11%)
Jan 04, 2008 38.49 38.49 37.81 38.00 393,465 -0.44(-1.14%)
Jan 03, 2008 39.38 39.40 38.44 38.44 743,919 -0.93(-2.36%)
Jan 02, 2008 40.15 40.22 39.30 39.37 278,515 -0.76(-1.89%)
Jan 01, 2008 40.13 40.13 40.13 40.13 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.48 39.73 40.13 227,946 +0.42(+1.06%)
Dec 28, 2007 39.41 40.00 39.41 39.71 253,793 +0.01(+0.03%)
Dec 27, 2007 39.69 39.78 39.24 39.70 219,764 +0.00(+0.00%)
Dec 26, 2007 39.77 39.79 39.70 39.70 172,807 +0.00(+0.00%)
Dec 24, 2007 39.77 39.79 39.70 39.70 172,807 -0.06(-0.15%)
Dec 21, 2007 39.83 39.87 39.25 39.76 329,605 +0.53(+1.35%)
Dec 20, 2007 39.91 40.00 39.23 39.23 321,009 -0.59(-1.48%)
Dec 19, 2007 39.38 39.90 39.10 39.82 277,596 +0.44(+1.12%)
Dec 18, 2007 40.95 40.95 39.12 39.38 689,268 -1.05(-2.60%)
Dec 17, 2007 40.50 41.00 40.43 40.43 481,127 -0.37(-0.91%)
Dec 14, 2007 40.70 41.00 40.35 40.80 413,375 +0.15(+0.37%)
Dec 13, 2007 39.70 40.80 39.50 40.65 524,447 +0.51(+1.27%)
Dec 12, 2007 41.17 41.35 40.07 40.14 571,656 -1.03(-2.50%)
Dec 11, 2007 41.40 41.45 41.09 41.17 672,948 -0.09(-0.22%)
Dec 10, 2007 41.44 41.45 41.25 41.26 439,688 -0.19(-0.46%)
Dec 07, 2007 41.35 41.45 41.19 41.45 403,908 +0.30(+0.73%)
Dec 06, 2007 41.79 41.79 40.76 41.15 545,842 -0.40(-0.96%)
Dec 05, 2007 40.97 41.92 40.85 41.55 1,083,332 +0.79(+1.94%)
Dec 04, 2007 40.60 40.97 40.50 40.76 699,689 -0.05(-0.12%)
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.