Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.26 CAD +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 38.50 38.50 37.70 37.75 583,880 -0.41(-1.07%)
Apr 27, 2007 38.10 38.36 37.82 38.16 325,822 +0.35(+0.93%)
Apr 26, 2007 37.71 38.07 37.71 37.81 306,989 +0.04(+0.11%)
Apr 25, 2007 37.67 37.84 37.43 37.77 490,056 +0.36(+0.96%)
Apr 24, 2007 38.10 38.38 37.39 37.41 600,469 -0.89(-2.32%)
Apr 23, 2007 38.68 38.73 38.30 38.30 347,993 -0.29(-0.75%)
Apr 20, 2007 38.50 38.59 38.36 38.59 310,093 +0.32(+0.84%)
Apr 19, 2007 38.25 38.34 38.02 38.27 282,506 -0.02(-0.05%)
Apr 18, 2007 38.09 38.38 37.90 38.29 270,402 +0.39(+1.03%)
Apr 17, 2007 37.75 38.01 37.67 37.90 646,014 +0.18(+0.48%)
Apr 16, 2007 37.55 37.76 37.45 37.72 271,343 +0.22(+0.59%)
Apr 13, 2007 37.52 37.75 37.35 37.50 361,161 -0.03(-0.08%)
Apr 12, 2007 37.37 37.70 37.26 37.53 767,298 +0.19(+0.51%)
Apr 11, 2007 37.49 37.85 37.32 37.34 603,023 -0.10(-0.27%)
Apr 10, 2007 37.58 37.60 37.25 37.44 396,343 -0.13(-0.35%)
Apr 09, 2007 37.40 37.61 37.26 37.57 157,138 +0.33(+0.89%)
Apr 05, 2007 37.35 37.35 37.22 37.24 241,505 -0.21(-0.56%)
Apr 04, 2007 37.70 37.70 37.22 37.45 544,841 -0.10(-0.27%)
Apr 03, 2007 37.60 37.80 37.49 37.55 440,962 +0.12(+0.32%)
Apr 02, 2007 37.40 37.69 37.20 37.43 728,328 +0.25(+0.67%)
Mar 30, 2007 37.50 37.67 36.80 37.18 576,597 -0.47(-1.25%)
Mar 29, 2007 37.40 37.75 37.33 37.65 757,561 +0.46(+1.24%)
Mar 28, 2007 37.11 37.36 37.11 37.19 181,015 -0.09(-0.24%)
Mar 27, 2007 37.50 37.60 37.21 37.28 268,526 -0.22(-0.59%)
Mar 26, 2007 37.50 37.60 37.20 37.50 424,747 +0.31(+0.83%)
Mar 23, 2007 37.15 37.39 36.75 37.19 681,524 +0.03(+0.08%)
Mar 22, 2007 37.79 37.99 37.14 37.16 616,666 -0.54(-1.43%)
Mar 21, 2007 37.79 37.79 37.40 37.70 265,553 +0.07(+0.19%)
Mar 20, 2007 37.42 37.95 37.42 37.63 737,175 +0.21(+0.56%)
Mar 19, 2007 36.95 37.61 36.83 37.42 200,207 +0.73(+1.99%)
Mar 16, 2007 37.13 37.62 36.46 36.69 999,765 -0.68(-1.82%)
Mar 15, 2007 36.80 37.43 36.51 37.37 313,165 +0.65(+1.77%)
Mar 14, 2007 36.80 36.96 36.07 36.72 507,842 -0.26(-0.70%)
Mar 13, 2007 37.75 37.75 36.82 36.98 714,547 -0.77(-2.04%)
Mar 12, 2007 37.96 37.96 37.57 37.75 391,137 -0.21(-0.55%)
Mar 09, 2007 37.45 37.96 37.30 37.96 572,203 +0.41(+1.09%)
Mar 08, 2007 37.57 37.80 37.31 37.55 781,245 -0.09(-0.24%)
Mar 07, 2007 37.86 37.86 37.42 37.64 767,978 -0.24(-0.63%)
Mar 06, 2007 37.74 38.39 37.62 37.88 747,639 +0.27(+0.72%)
Mar 05, 2007 37.35 37.94 37.26 37.61 443,951 -0.24(-0.63%)
Mar 02, 2007 37.74 38.23 37.60 37.85 1,177,264 -0.15(-0.39%)
Mar 01, 2007 38.50 38.59 37.88 38.00 1,008,160 -0.65(-1.68%)
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%)
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.