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 (%)
Sep 30, 2009 29.81 29.81 29.01 29.28 1,318,992 -0.27(-0.91%)
Sep 29, 2009 29.57 29.60 29.21 29.55 399,982 +0.01(+0.03%)
Sep 28, 2009 29.00 29.74 29.00 29.54 527,973 +0.66(+2.29%)
Sep 25, 2009 29.34 29.39 28.85 28.88 376,959 -0.22(-0.76%)
Sep 24, 2009 30.11 30.11 29.04 29.10 750,463 -0.79(-2.64%)
Sep 23, 2009 30.20 30.33 29.67 29.89 555,692 -0.48(-1.58%)
Sep 22, 2009 29.31 30.45 29.08 30.37 1,436,770 +1.26(+4.33%)
Sep 21, 2009 28.64 29.20 28.51 29.11 794,174 +0.47(+1.64%)
Sep 18, 2009 28.74 29.32 28.60 28.64 1,744,284 -0.10(-0.35%)
Sep 17, 2009 28.48 28.74 28.17 28.74 1,186,010 +0.35(+1.23%)
Sep 16, 2009 28.75 28.80 28.17 28.39 1,337,203 -0.35(-1.22%)
Sep 15, 2009 28.57 28.75 28.32 28.74 686,576 +0.30(+1.05%)
Sep 14, 2009 27.92 28.50 27.75 28.44 898,368 +0.52(+1.86%)
Sep 11, 2009 27.88 27.94 27.59 27.92 609,046 +0.22(+0.79%)
Sep 10, 2009 27.78 28.16 27.60 27.70 770,821 +0.07(+0.25%)
Sep 09, 2009 28.50 28.60 27.55 27.63 809,183 -0.87(-3.05%)
Sep 08, 2009 28.50 28.72 28.24 28.50 665,528 +0.54(+1.93%)
Sep 04, 2009 28.18 28.59 27.85 27.96 543,373 -0.22(-0.78%)
Sep 03, 2009 28.00 28.78 27.92 28.18 823,578 +0.32(+1.15%)
Sep 02, 2009 28.00 28.10 27.62 27.86 966,295 -0.40(-1.42%)
Sep 01, 2009 29.00 29.02 27.87 28.26 1,113,734 -0.93(-3.19%)
Aug 31, 2009 28.55 29.39 28.28 29.19 626,985 +0.35(+1.21%)
Aug 28, 2009 28.90 28.99 28.60 28.84 476,785 +0.37(+1.30%)
Aug 27, 2009 28.50 28.64 27.80 28.47 611,470 +0.07(+0.25%)
Aug 26, 2009 28.63 28.83 28.15 28.40 675,770 -0.36(-1.25%)
Aug 25, 2009 27.85 28.93 27.81 28.76 665,778 +1.16(+4.20%)
Aug 24, 2009 27.74 27.86 27.47 27.60 665,703 +0.00(+0.00%)
Aug 21, 2009 27.84 27.84 27.27 27.60 512,423 +0.31(+1.14%)
Aug 20, 2009 27.20 27.50 27.11 27.29 525,005 +0.29(+1.07%)
Aug 19, 2009 26.85 27.21 26.66 27.00 757,353 -0.07(-0.26%)
Aug 18, 2009 27.18 27.18 26.78 27.07 613,917 +0.21(+0.78%)
Aug 17, 2009 27.29 27.29 26.67 26.86 787,540 -0.84(-3.03%)
Aug 14, 2009 28.12 28.40 27.30 27.70 770,607 -0.45(-1.60%)
Aug 13, 2009 28.44 28.51 27.72 28.15 753,872 +0.07(+0.25%)
Aug 12, 2009 27.95 28.32 27.60 28.08 1,083,673 -0.02(-0.07%)
Aug 11, 2009 29.30 29.30 27.61 28.10 825,329 -1.24(-4.23%)
Aug 10, 2009 29.40 29.60 29.15 29.34 482,562 -0.40(-1.34%)
Aug 07, 2009 29.00 29.92 28.78 29.74 1,118,066 +1.04(+3.62%)
Aug 06, 2009 30.66 30.67 28.70 28.70 830,955 -1.71(-5.62%)
Aug 05, 2009 30.80 31.08 30.27 30.41 806,042 -0.49(-1.59%)
Aug 04, 2009 30.99 31.00 30.32 30.90 869,025 +0.66(+2.18%)
Jul 31, 2009 29.65 30.28 29.48 30.24 527,205 +0.59(+1.99%)
Jul 30, 2009 28.77 29.87 28.76 29.65 722,466 +1.31(+4.62%)
Jul 29, 2009 28.29 28.76 27.75 28.34 578,440 -0.27(-0.94%)
Jul 28, 2009 28.40 29.11 28.40 28.61 591,244 -0.37(-1.28%)
Jul 27, 2009 28.35 29.15 28.33 28.98 796,787 +0.73(+2.58%)
Jul 24, 2009 28.25 28.64 27.60 28.25 590,024 -0.07(-0.25%)
Jul 23, 2009 26.95 28.32 26.81 28.32 907,895 +1.51(+5.63%)
Jul 22, 2009 27.09 27.44 26.81 26.81 439,681 -0.39(-1.43%)
Jul 21, 2009 27.39 27.39 26.64 27.20 425,580 +0.15(+0.55%)
Jul 20, 2009 27.00 27.35 26.55 27.05 521,093 +0.25(+0.93%)
Jul 17, 2009 26.67 26.90 26.53 26.80 370,878 +0.13(+0.49%)
Jul 16, 2009 26.35 26.85 26.22 26.67 608,444 -0.20(-0.74%)
Jul 15, 2009 26.00 26.90 25.99 26.87 925,976 +1.12(+4.35%)
Jul 14, 2009 25.49 25.91 25.18 25.75 678,348 +0.45(+1.78%)
Jul 13, 2009 24.78 25.30 24.44 25.30 560,597 +0.52(+2.10%)
Jul 10, 2009 24.15 25.11 23.85 24.78 764,163 +0.48(+1.98%)
Jul 09, 2009 24.31 24.74 23.73 24.30 613,563 -0.01(-0.04%)
Jul 08, 2009 24.74 25.51 23.70 24.31 981,593 -0.54(-2.17%)
Jul 07, 2009 25.86 25.88 24.69 24.85 933,619 -0.88(-3.42%)
Jul 06, 2009 26.19 26.19 25.19 25.73 656,463 -0.47(-1.79%)
Jul 03, 2009 25.85 26.43 25.84 26.20 332,288 +0.27(+1.04%)
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.