Skip to main content

Power Corporation of Canada (TSX: POW )

37.95 +0.04 (+0.11%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.75 25.78 25.06 25.44 1,168,962 -0.42(-1.62%)
May 28, 2009 25.90 26.00 25.42 25.86 882,814 +0.31(+1.21%)
May 27, 2009 26.00 26.13 25.52 25.55 1,266,456 -0.45(-1.73%)
May 26, 2009 25.86 26.22 25.61 26.00 1,475,475 +0.14(+0.54%)
May 25, 2009 24.55 25.97 24.55 25.86 1,022,985 +1.17(+4.74%)
May 22, 2009 24.79 25.07 24.22 24.69 1,221,088 +0.15(+0.61%)
May 21, 2009 24.09 24.79 23.80 24.54 1,616,297 +0.35(+1.45%)
May 20, 2009 24.33 24.69 24.01 24.19 866,332 -0.06(-0.25%)
May 19, 2009 24.69 24.69 24.00 24.25 922,419 +0.50(+2.11%)
May 17, 2009 23.81 24.30 23.75 23.75 109,689 +0.08(+0.34%)
May 15, 2009 23.81 24.30 23.19 23.67 414,497 -0.03(-0.13%)
May 14, 2009 23.45 24.38 23.45 23.70 1,082,635 +0.11(+0.47%)
May 13, 2009 24.10 24.20 23.26 23.59 1,103,341 -0.71(-2.92%)
May 12, 2009 24.46 24.54 23.46 24.30 1,433,493 -0.20(-0.82%)
May 11, 2009 24.22 24.75 24.02 24.50 456,578 -0.50(-2.00%)
May 08, 2009 24.28 25.00 23.80 25.00 701,931 +1.55(+6.61%)
May 07, 2009 25.48 25.48 23.30 23.45 1,420,695 -1.89(-7.46%)
May 06, 2009 24.79 25.34 23.95 25.34 1,025,163 +1.10(+4.54%)
May 05, 2009 23.90 24.53 23.40 24.24 993,447 +0.34(+1.42%)
May 04, 2009 22.60 23.95 22.98 23.90 648,137 +1.56(+6.98%)
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.