Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.93 CAD +0.33 (+0.95%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.10 27.50 26.13 26.84 1,232,306 -0.35(-1.29%)
Jun 29, 2009 26.89 27.29 26.44 27.19 966,790 +0.78(+2.95%)
Jun 26, 2009 26.13 26.69 25.82 26.41 879,947 +0.27(+1.03%)
Jun 25, 2009 25.30 26.42 25.41 26.14 1,095,637 +0.79(+3.12%)
Jun 24, 2009 24.20 25.55 24.12 25.35 932,202 +1.56(+6.56%)
Jun 23, 2009 24.35 24.84 23.61 23.79 946,460 -0.37(-1.53%)
Jun 22, 2009 25.11 25.48 24.06 24.16 3,856,097 -1.83(-7.04%)
Jun 19, 2009 24.50 25.99 24.33 25.99 1,718,583 +1.81(+7.49%)
Jun 18, 2009 24.20 24.49 23.86 24.18 644,436 +0.04(+0.17%)
Jun 17, 2009 25.10 25.13 24.10 24.14 802,083 -0.83(-3.32%)
Jun 16, 2009 25.35 25.99 24.73 24.97 904,787 +0.12(+0.48%)
Jun 15, 2009 25.57 25.57 24.50 24.85 766,893 -0.72(-2.82%)
Jun 12, 2009 26.26 26.26 25.56 25.57 758,502 -0.77(-2.92%)
Jun 11, 2009 25.45 26.45 25.32 26.34 679,488 +0.86(+3.38%)
Jun 10, 2009 26.04 26.20 25.48 25.48 647,103 -0.42(-1.62%)
Jun 09, 2009 25.70 26.01 25.21 25.90 710,272 +0.31(+1.21%)
Jun 08, 2009 25.95 25.80 25.40 25.59 676,831 -0.36(-1.39%)
Jun 05, 2009 25.83 25.98 25.50 25.95 718,327 -0.05(-0.19%)
Jun 04, 2009 25.47 26.19 25.25 26.00 827,263 +0.64(+2.52%)
Jun 03, 2009 25.95 25.95 25.15 25.36 566,336 -0.64(-2.46%)
Jun 02, 2009 25.78 26.34 25.77 26.00 1,031,973 +0.00(+0.00%)
Jun 01, 2009 25.85 26.39 25.85 26.00 1,098,437 +0.56(+2.20%)
May 29, 2009 25.75 25.78 25.06 25.44 1,168,962 -0.42(-1.62%)
May 28, 2009 25.90 26.00 25.42 25.86 882,814 +0.31(+1.21%)
May 27, 2009 26.00 26.13 25.52 25.55 1,266,456 -0.45(-1.73%)
May 26, 2009 25.86 26.22 25.61 26.00 1,475,475 +0.14(+0.54%)
May 25, 2009 24.55 25.97 24.55 25.86 1,022,985 +1.17(+4.74%)
May 22, 2009 24.79 25.07 24.22 24.69 1,221,088 +0.15(+0.61%)
May 21, 2009 24.09 24.79 23.80 24.54 1,616,297 +0.35(+1.45%)
May 20, 2009 24.33 24.69 24.01 24.19 866,332 -0.06(-0.25%)
May 19, 2009 24.69 24.69 24.00 24.25 922,419 +0.50(+2.11%)
May 17, 2009 23.81 24.30 23.75 23.75 109,689 +0.08(+0.34%)
May 15, 2009 23.81 24.30 23.19 23.67 414,497 -0.03(-0.13%)
May 14, 2009 23.45 24.38 23.45 23.70 1,082,635 +0.11(+0.47%)
May 13, 2009 24.10 24.20 23.26 23.59 1,103,341 -0.71(-2.92%)
May 12, 2009 24.46 24.54 23.46 24.30 1,433,493 -0.20(-0.82%)
May 11, 2009 24.22 24.75 24.02 24.50 456,578 -0.50(-2.00%)
May 08, 2009 24.28 25.00 23.80 25.00 701,931 +1.55(+6.61%)
May 07, 2009 25.48 25.48 23.30 23.45 1,420,695 -1.89(-7.46%)
May 06, 2009 24.79 25.34 23.95 25.34 1,025,163 +1.10(+4.54%)
May 05, 2009 23.90 24.53 23.40 24.24 993,447 +0.34(+1.42%)
May 04, 2009 22.60 23.95 22.98 23.90 648,137 +1.56(+6.98%)
May 01, 2009 22.30 22.68 22.11 22.34 321,130 +0.03(+0.13%)
Apr 30, 2009 22.33 23.12 22.28 22.31 1,086,092 +0.39(+1.78%)
Apr 29, 2009 22.45 22.84 21.85 21.92 689,979 -0.48(-2.14%)
Apr 28, 2009 21.61 22.58 21.61 22.40 561,776 +0.65(+2.99%)
Apr 27, 2009 22.00 22.68 21.71 21.75 683,269 -0.77(-3.42%)
Apr 24, 2009 22.58 22.63 22.00 22.52 669,192 +0.25(+1.12%)
Apr 23, 2009 22.27 22.33 21.61 22.27 622,864 +0.18(+0.81%)
Apr 22, 2009 21.95 22.58 21.58 22.09 906,615 +0.09(+0.41%)
Apr 21, 2009 21.39 22.31 20.92 22.00 1,126,097 +0.49(+2.28%)
Apr 20, 2009 22.22 22.22 21.51 21.51 865,220 -1.09(-4.82%)
Apr 17, 2009 22.20 23.45 22.06 22.60 1,406,389 +0.60(+2.73%)
Apr 16, 2009 21.85 22.12 21.39 22.00 824,401 +0.38(+1.76%)
Apr 15, 2009 21.60 21.95 21.11 21.62 613,029 -0.01(-0.05%)
Apr 14, 2009 21.90 21.94 20.96 21.63 755,481 +0.02(+0.09%)
Apr 13, 2009 21.00 21.75 20.65 21.61 568,396 +0.35(+1.65%)
Apr 09, 2009 20.10 21.26 19.18 21.26 1,038,008 +1.96(+10.16%)
Apr 08, 2009 19.48 20.72 19.18 19.30 637,619 +0.12(+0.63%)
Apr 07, 2009 20.19 20.72 19.18 19.18 727,354 -1.09(-5.38%)
Apr 06, 2009 20.72 20.72 20.27 20.27 1,155,727 -0.45(-2.17%)
Apr 03, 2009 20.40 20.72 19.35 20.72 895,499 +0.32(+1.57%)
Apr 02, 2009 20.10 20.40 19.62 20.40 1,581,588 +0.78(+3.98%)
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.