Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.85 29.98 29.25 29.41 379,695 -0.48(-1.61%)
Jun 29, 2006 29.89 29.89 29.89 29.89 0 +0.56(+1.91%)
Jun 28, 2006 29.05 29.56 29.05 29.33 256,733 +0.28(+0.96%)
Jun 27, 2006 29.40 29.40 28.75 29.05 226,812 +0.35(+1.22%)
Jun 23, 2006 28.56 28.88 28.45 28.70 211,712 +0.23(+0.81%)
Jun 22, 2006 28.65 28.90 28.46 28.47 360,620 -0.06(-0.21%)
Jun 21, 2006 28.70 28.85 28.32 28.53 328,656 -0.17(-0.59%)
Jun 20, 2006 28.75 29.00 28.65 28.70 414,272 -0.13(-0.45%)
Jun 19, 2006 29.40 29.45 28.50 28.83 455,630 -0.71(-2.40%)
Jun 16, 2006 28.55 29.60 28.53 29.54 619,125 +0.92(+3.21%)
Jun 15, 2006 28.75 28.87 28.38 28.62 639,361 +0.01(+0.03%)
Jun 14, 2006 28.70 28.80 28.25 28.61 487,704 -0.03(-0.10%)
Jun 13, 2006 29.00 29.20 28.57 28.64 542,368 -0.49(-1.68%)
Jun 12, 2006 29.25 29.53 29.00 29.13 255,908 -0.30(-1.02%)
Jun 09, 2006 29.55 29.55 28.85 29.43 944,113 +0.00(+0.00%)
Jun 08, 2006 29.30 29.50 29.16 29.43 528,522 +0.12(+0.41%)
Jun 07, 2006 29.54 29.60 29.30 29.31 907,606 -0.33(-1.11%)
Jun 06, 2006 29.71 29.83 29.51 29.64 719,907 +0.04(+0.14%)
Jun 05, 2006 30.10 30.10 29.43 29.60 742,119 -0.43(-1.43%)
Jun 02, 2006 30.25 30.40 29.95 30.03 600,746 -0.22(-0.73%)
Jun 01, 2006 30.05 30.43 30.05 30.25 474,734 +0.22(+0.73%)
May 31, 2006 30.58 30.58 30.02 30.03 1,031,834 -0.55(-1.80%)
May 30, 2006 30.42 30.64 30.12 30.58 761,898 +0.23(+0.76%)
May 26, 2006 30.67 30.78 30.16 30.35 397,925 -0.05(-0.16%)
May 25, 2006 30.00 30.44 29.97 30.40 468,835 +0.43(+1.43%)
May 24, 2006 29.87 30.19 29.75 29.97 360,899 +0.12(+0.40%)
May 23, 2006 30.19 30.30 29.85 29.85 791,273 -0.05(-0.17%)
May 22, 2006 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
May 19, 2006 29.83 30.10 29.83 29.90 744,968 +0.05(+0.17%)
May 18, 2006 29.93 30.00 29.31 29.85 697,132 +0.00(+0.00%)
May 17, 2006 30.30 30.39 29.75 29.85 525,709 -0.35(-1.16%)
May 16, 2006 30.20 30.39 30.06 30.20 519,013 +0.05(+0.17%)
May 15, 2006 30.26 30.72 30.05 30.15 489,703 -0.17(-0.56%)
May 12, 2006 30.23 30.65 29.80 30.32 586,337 +0.26(+0.86%)
May 11, 2006 30.72 31.20 30.06 30.06 588,343 -0.75(-2.43%)
May 10, 2006 30.85 31.15 30.60 30.81 548,722 +0.13(+0.42%)
May 09, 2006 31.40 31.45 30.66 30.68 493,399 -0.63(-2.01%)
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.