Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

39.87 CAD +0.37 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.94 40.92 39.94 40.47 779,674 +0.39(+0.97%)
Nov 29, 2007 39.60 40.17 39.59 40.08 420,894 +0.28(+0.70%)
Nov 28, 2007 39.25 40.00 39.16 39.80 581,432 +0.60(+1.53%)
Nov 27, 2007 38.10 39.20 37.89 39.20 495,758 +1.11(+2.91%)
Nov 26, 2007 37.41 38.09 37.29 38.09 501,380 +0.59(+1.57%)
Nov 23, 2007 37.20 37.80 37.18 37.50 267,922 +0.49(+1.32%)
Nov 21, 2007 37.99 38.17 37.01 37.01 664,410 -0.99(-2.61%)
Nov 20, 2007 38.87 38.87 37.50 38.00 368,547 -0.64(-1.66%)
Nov 19, 2007 38.45 39.13 38.20 38.64 690,113 +0.30(+0.78%)
Nov 16, 2007 38.25 38.34 37.75 38.34 347,199 +0.34(+0.89%)
Nov 15, 2007 37.75 38.73 37.75 38.00 504,609 -0.40(-1.04%)
Nov 14, 2007 38.35 38.59 37.90 38.40 469,248 +0.28(+0.73%)
Nov 13, 2007 38.15 38.30 37.00 38.12 802,529 +0.37(+0.98%)
Nov 12, 2007 37.78 38.10 37.60 37.75 444,763 -0.25(-0.66%)
Nov 09, 2007 38.10 38.20 37.75 38.00 591,100 -0.10(-0.26%)
Nov 08, 2007 38.40 38.77 37.64 38.10 785,349 -0.39(-1.01%)
Nov 07, 2007 39.20 39.20 38.22 38.49 648,796 -0.73(-1.86%)
Nov 06, 2007 39.71 39.74 39.01 39.22 1,350,673 -0.48(-1.21%)
Nov 05, 2007 39.85 40.17 39.27 39.70 723,153 -0.20(-0.50%)
Nov 02, 2007 40.15 40.24 39.80 39.90 782,797 -0.03(-0.08%)
Nov 01, 2007 40.40 40.40 39.81 39.93 565,498 -0.59(-1.46%)
Oct 31, 2007 39.88 40.67 39.49 40.52 1,652,505 +0.66(+1.66%)
Oct 30, 2007 39.30 39.90 39.10 39.86 852,857 +0.56(+1.42%)
Oct 29, 2007 39.13 39.45 38.93 39.30 488,316 +0.54(+1.39%)
Oct 26, 2007 38.32 38.94 38.32 38.76 555,268 +0.54(+1.41%)
Oct 25, 2007 39.00 39.07 38.22 38.22 707,691 -0.56(-1.44%)
Oct 24, 2007 38.99 38.99 37.81 38.78 780,818 -0.21(-0.54%)
Oct 23, 2007 39.11 39.44 38.89 38.99 385,779 -0.25(-0.64%)
Oct 19, 2007 39.85 39.90 39.12 39.24 360,416 -0.64(-1.60%)
Oct 18, 2007 40.00 40.15 39.72 39.88 311,380 -0.05(-0.13%)
Oct 17, 2007 39.50 40.01 39.50 39.93 277,961 +0.45(+1.14%)
Oct 16, 2007 40.00 40.17 39.42 39.48 338,888 -0.55(-1.37%)
Oct 15, 2007 40.74 40.74 39.34 40.03 604,859 -0.35(-0.87%)
Oct 12, 2007 40.95 40.95 40.34 40.38 557,134 -0.32(-0.79%)
Oct 11, 2007 40.97 40.97 40.45 40.70 459,054 -0.22(-0.54%)
Oct 10, 2007 40.50 40.95 40.37 40.92 368,508 +0.46(+1.14%)
Oct 09, 2007 40.96 40.96 40.27 40.46 586,223 -0.08(-0.20%)
Oct 08, 2007 40.39 40.74 40.31 40.54 164,227 +0.00(+0.00%)
Oct 05, 2007 40.39 40.74 40.31 40.54 164,227 +0.37(+0.92%)
Oct 04, 2007 40.01 40.27 40.01 40.17 261,952 +0.18(+0.45%)
Oct 03, 2007 40.78 40.78 39.95 39.99 423,601 -0.79(-1.94%)
Oct 02, 2007 40.95 40.95 40.48 40.78 702,206 +0.07(+0.17%)
Oct 01, 2007 40.00 40.86 39.90 40.71 449,446 +0.85(+2.13%)
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%)
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.