Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.51 35.75 35.34 35.60 343,568 -0.06(-0.17%)
Nov 29, 2006 35.26 35.77 35.26 35.66 234,893 +0.21(+0.59%)
Nov 28, 2006 35.80 35.92 35.30 35.45 407,311 -0.35(-0.98%)
Nov 27, 2006 36.30 36.30 35.37 35.80 328,422 -0.45(-1.24%)
Nov 24, 2006 36.15 36.49 35.92 36.25 217,510 +0.27(+0.75%)
Nov 22, 2006 35.99 36.22 35.71 35.98 304,894 +0.17(+0.47%)
Nov 21, 2006 35.42 35.90 35.28 35.81 204,055 +0.49(+1.39%)
Nov 20, 2006 35.50 35.80 35.27 35.32 658,616 -0.23(-0.65%)
Nov 17, 2006 35.90 35.97 35.55 35.55 302,175 -0.21(-0.59%)
Nov 16, 2006 35.72 36.01 35.42 35.76 384,712 +0.17(+0.48%)
Nov 15, 2006 35.36 35.60 35.26 35.59 226,661 +0.43(+1.22%)
Nov 14, 2006 35.10 35.37 34.91 35.16 491,544 +0.15(+0.43%)
Nov 13, 2006 35.10 35.10 34.84 35.01 399,675 +0.14(+0.40%)
Nov 10, 2006 35.10 35.20 34.81 34.87 357,202 -0.13(-0.37%)
Nov 09, 2006 34.97 35.24 34.80 35.00 442,632 +0.30(+0.86%)
Nov 08, 2006 34.64 35.08 34.52 34.70 225,843 +0.08(+0.23%)
Nov 07, 2006 35.25 35.25 34.43 34.62 279,698 +0.01(+0.03%)
Nov 06, 2006 34.91 34.91 34.59 34.61 265,139 -0.10(-0.29%)
Nov 03, 2006 35.12 35.46 34.57 34.71 434,675 -0.30(-0.86%)
Nov 02, 2006 34.16 35.19 34.04 35.01 679,358 +1.01(+2.97%)
Nov 01, 2006 34.01 34.30 33.61 34.00 266,674 -0.01(-0.03%)
Oct 31, 2006 34.00 34.20 33.78 34.01 373,605 +0.09(+0.27%)
Oct 30, 2006 33.56 34.21 33.56 33.92 314,738 +0.36(+1.07%)
Oct 27, 2006 33.96 34.28 33.56 33.56 274,002 -0.64(-1.87%)
Oct 26, 2006 34.51 34.64 34.01 34.20 336,828 -0.25(-0.73%)
Oct 25, 2006 33.98 34.45 33.82 34.45 418,080 +0.45(+1.32%)
Oct 24, 2006 33.70 34.00 33.58 34.00 415,260 +0.12(+0.35%)
Oct 23, 2006 33.49 33.95 33.36 33.88 196,255 +0.35(+1.04%)
Oct 20, 2006 33.50 33.65 33.17 33.53 190,732 -0.05(-0.15%)
Oct 19, 2006 33.19 33.72 33.02 33.58 184,769 +0.39(+1.18%)
Oct 18, 2006 33.31 33.76 32.92 33.19 410,648 -0.18(-0.54%)
Oct 17, 2006 33.69 34.00 33.22 33.37 365,523 -0.14(-0.42%)
Oct 16, 2006 33.18 33.65 33.05 33.51 263,814 +0.46(+1.39%)
Oct 13, 2006 32.67 33.07 32.62 33.05 252,216 +0.32(+0.98%)
Oct 12, 2006 32.70 32.84 32.66 32.73 234,389 +0.06(+0.18%)
Oct 11, 2006 32.66 33.00 32.65 32.67 553,339 +0.04(+0.12%)
Oct 10, 2006 32.34 32.72 32.30 32.63 192,870 +0.24(+0.74%)
Oct 09, 2006 32.51 32.86 32.36 32.39 284,493 +0.00(+0.00%)
Oct 06, 2006 32.51 32.86 32.36 32.39 284,493 -0.51(-1.55%)
Oct 05, 2006 32.62 33.08 32.53 32.90 334,966 +0.40(+1.23%)
Oct 04, 2006 32.74 32.87 32.50 32.50 332,525 -0.24(-0.73%)
Oct 03, 2006 32.55 32.90 32.53 32.74 404,868 +0.04(+0.12%)
Oct 02, 2006 31.83 32.70 31.83 32.70 379,945 +0.87(+2.73%)
Sep 29, 2006 32.20 32.55 31.83 31.83 275,992 -0.55(-1.70%)
Sep 28, 2006 32.08 32.48 32.02 32.38 515,833 +0.39(+1.22%)
Sep 27, 2006 31.80 32.08 31.77 31.99 460,291 +0.14(+0.44%)
Sep 26, 2006 31.90 32.00 31.53 31.85 292,623 -0.15(-0.47%)
Sep 25, 2006 31.80 32.00 31.25 32.00 684,700 +0.19(+0.60%)
Sep 22, 2006 32.12 32.18 31.51 31.81 749,861 -0.31(-0.97%)
Sep 21, 2006 32.20 32.50 32.03 32.12 378,139 -0.12(-0.37%)
Sep 20, 2006 32.40 32.50 32.03 32.24 286,383 -0.16(-0.49%)
Sep 19, 2006 32.01 32.46 32.01 32.40 348,429 +0.38(+1.19%)
Sep 18, 2006 32.05 32.29 31.93 32.02 945,117 +0.16(+0.50%)
Sep 15, 2006 32.00 32.19 31.78 31.86 233,194 +0.02(+0.06%)
Sep 14, 2006 31.75 32.04 31.68 31.84 248,237 +0.09(+0.28%)
Sep 13, 2006 31.25 31.76 31.20 31.75 736,825 +0.41(+1.31%)
Sep 12, 2006 31.05 31.40 31.05 31.34 299,639 +0.20(+0.64%)
Sep 11, 2006 31.06 31.35 31.00 31.14 1,378,924 -0.26(-0.83%)
Sep 08, 2006 31.45 31.45 31.25 31.40 241,463 -0.04(-0.13%)
Sep 06, 2006 31.65 31.78 31.40 31.44 491,232 -0.45(-1.41%)
Sep 05, 2006 32.34 32.39 31.82 31.89 512,419 -0.23(-0.72%)
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.