Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.08 CAD UNCHANGED
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.25 40.25 39.62 39.86 386,099 -0.29(-0.72%)
Sep 27, 2007 40.50 40.50 40.14 40.15 414,963 -0.02(-0.05%)
Sep 26, 2007 40.00 40.32 39.92 40.17 302,992 +0.27(+0.68%)
Sep 25, 2007 39.60 39.92 39.30 39.90 591,104 +0.43(+1.09%)
Sep 24, 2007 39.57 39.74 39.24 39.47 281,607 -0.08(-0.20%)
Sep 21, 2007 40.00 40.00 39.34 39.55 366,049 -0.15(-0.38%)
Sep 20, 2007 40.05 40.11 39.68 39.70 301,959 -0.40(-1.00%)
Sep 19, 2007 40.45 40.45 40.02 40.10 299,192 -0.01(-0.02%)
Sep 18, 2007 40.03 40.35 39.88 40.11 640,288 -0.14(-0.35%)
Sep 17, 2007 40.23 40.32 40.00 40.25 246,959 +0.02(+0.05%)
Sep 14, 2007 40.02 40.40 39.80 40.23 472,025 +0.28(+0.70%)
Sep 13, 2007 40.11 40.35 39.80 39.95 362,098 -0.10(-0.25%)
Sep 12, 2007 40.25 40.38 39.95 40.05 310,563 -0.13(-0.32%)
Sep 11, 2007 40.00 40.35 39.82 40.18 271,613 +0.33(+0.83%)
Sep 10, 2007 40.25 40.37 39.75 39.85 403,427 -0.28(-0.70%)
Sep 07, 2007 40.23 40.38 39.76 40.13 337,319 -0.17(-0.42%)
Sep 06, 2007 40.50 40.65 39.96 40.30 382,503 -0.26(-0.64%)
Sep 05, 2007 40.80 40.87 40.47 40.56 309,862 -0.48(-1.17%)
Sep 04, 2007 40.87 41.16 40.50 41.04 526,596 +0.54(+1.33%)
Aug 31, 2007 40.35 40.60 40.11 40.50 342,926 +0.40(+1.00%)
Aug 30, 2007 40.41 40.41 39.80 40.10 332,148 -0.31(-0.77%)
Aug 29, 2007 39.55 40.66 39.55 40.41 416,104 +0.86(+2.17%)
Aug 28, 2007 39.31 39.99 39.31 39.55 346,202 -0.45(-1.13%)
Aug 27, 2007 39.67 40.13 39.50 40.00 373,460 +0.33(+0.83%)
Aug 24, 2007 39.90 39.90 39.60 39.67 179,657 -0.18(-0.45%)
Aug 23, 2007 39.80 39.90 39.58 39.85 342,838 +0.08(+0.20%)
Aug 22, 2007 39.30 39.95 39.30 39.77 509,866 +0.57(+1.45%)
Aug 21, 2007 38.75 39.30 38.66 39.20 394,662 +0.55(+1.42%)
Aug 20, 2007 38.95 38.95 38.24 38.65 363,998 +0.05(+0.13%)
Aug 17, 2007 38.82 39.00 37.60 38.60 536,965 +0.11(+0.29%)
Aug 16, 2007 38.50 38.57 37.40 38.49 842,786 -0.16(-0.41%)
Aug 15, 2007 38.60 39.00 38.47 38.65 713,455 -0.24(-0.62%)
Aug 14, 2007 38.70 39.11 38.40 38.89 689,678 +0.19(+0.49%)
Aug 13, 2007 39.10 39.80 38.64 38.70 557,937 -0.21(-0.54%)
Aug 10, 2007 38.76 39.27 38.16 38.91 1,092,467 -0.11(-0.28%)
Aug 09, 2007 38.75 39.48 38.65 39.02 607,647 -0.27(-0.69%)
Aug 08, 2007 39.03 39.69 38.94 39.29 549,900 +0.31(+0.80%)
Aug 07, 2007 38.98 39.63 38.05 38.98 505,710 +1.12(+2.96%)
Aug 06, 2007 37.90 38.40 37.60 37.86 730,515 +0.00(+0.00%)
Aug 03, 2007 37.90 38.40 37.60 37.86 730,515 -0.19(-0.50%)
Aug 02, 2007 37.99 38.45 37.74 38.05 597,154 +0.30(+0.79%)
Aug 01, 2007 38.55 38.88 37.25 37.75 660,726 -1.05(-2.71%)
Jul 31, 2007 38.89 39.01 38.63 38.80 488,811 +0.20(+0.52%)
Jul 30, 2007 38.60 39.19 38.06 38.60 317,362 +0.01(+0.03%)
Jul 27, 2007 39.30 39.48 38.50 38.59 287,111 -0.51(-1.30%)
Jul 26, 2007 39.57 39.57 39.01 39.10 521,089 -0.47(-1.19%)
Jul 25, 2007 40.40 40.80 39.11 39.57 21,311 -0.89(-2.20%)
Jul 24, 2007 40.75 40.79 40.46 40.46 6,696 -0.33(-0.81%)
Jul 23, 2007 41.40 41.40 40.29 40.79 491,755 -0.41(-1.00%)
Jul 20, 2007 41.39 41.43 40.94 41.20 336,222 -0.05(-0.12%)
Jul 19, 2007 41.71 41.71 41.17 41.25 609,471 -0.46(-1.10%)
Jul 18, 2007 40.71 41.71 40.50 41.71 495,757 +0.70(+1.71%)
Jul 17, 2007 41.10 41.61 41.01 41.01 426,059 +0.06(+0.15%)
Jul 16, 2007 40.99 41.15 40.76 40.95 494,925 -0.34(-0.82%)
Jul 13, 2007 40.25 41.41 40.25 41.29 576,661 +1.09(+2.71%)
Jul 12, 2007 39.80 40.25 39.80 40.20 380,508 +0.40(+1.01%)
Jul 11, 2007 39.83 40.07 39.55 39.80 471,882 -0.14(-0.35%)
Jul 10, 2007 39.98 40.27 39.83 39.94 601,900 +0.03(+0.08%)
Jul 09, 2007 40.09 40.10 39.91 39.91 541,208 -0.12(-0.30%)
Jul 06, 2007 39.25 40.09 39.25 40.03 448,420 +0.55(+1.39%)
Jul 05, 2007 39.58 39.62 39.12 39.48 809,234 -0.09(-0.23%)
Jul 03, 2007 39.31 39.65 39.16 39.57 529,475 +0.26(+0.66%)
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.