Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.39 26.44 25.15 25.50 939,953 -0.89(-3.37%)
Oct 29, 2009 25.79 26.45 25.79 26.39 820,586 +0.75(+2.93%)
Oct 28, 2009 26.19 26.26 25.52 25.64 1,009,496 -0.56(-2.14%)
Oct 27, 2009 27.00 27.10 26.20 26.20 831,717 -0.80(-2.96%)
Oct 26, 2009 27.45 27.71 27.00 27.00 489,578 -0.53(-1.93%)
Oct 23, 2009 27.98 27.60 27.42 27.53 595,606 -0.30(-1.08%)
Oct 22, 2009 27.45 27.88 27.08 27.83 1,002,304 +0.29(+1.05%)
Oct 21, 2009 28.30 28.41 27.51 27.54 1,075,764 -0.83(-2.93%)
Oct 20, 2009 28.45 28.52 28.36 28.37 514,456 -0.11(-0.39%)
Oct 19, 2009 28.70 28.83 28.35 28.48 630,472 -0.11(-0.38%)
Oct 16, 2009 28.75 28.91 28.51 28.59 663,492 -0.37(-1.28%)
Oct 15, 2009 29.10 29.35 28.91 28.96 411,204 -0.35(-1.19%)
Oct 14, 2009 29.25 29.48 29.03 29.31 556,953 +0.56(+1.95%)
Oct 13, 2009 29.11 29.49 28.70 28.75 536,927 -0.53(-1.81%)
Oct 09, 2009 29.16 29.70 29.05 29.28 416,843 -0.05(-0.17%)
Oct 08, 2009 29.56 29.74 29.14 29.33 598,030 -0.14(-0.48%)
Oct 07, 2009 29.00 29.58 28.82 29.47 405,373 +0.47(+1.62%)
Oct 06, 2009 29.06 29.74 28.75 29.00 687,870 +0.10(+0.35%)
Oct 05, 2009 28.70 29.27 28.38 28.90 437,364 +0.49(+1.72%)
Oct 02, 2009 28.01 28.93 27.50 28.41 604,712 -0.21(-0.73%)
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.