Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.88 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.26 34.25 33.16 33.61 636,250 +0.15(+0.45%)
May 29, 2008 32.50 33.50 32.40 33.46 479,087 +0.96(+2.95%)
May 28, 2008 33.00 33.10 32.40 32.50 605,977 -0.39(-1.19%)
May 27, 2008 33.24 33.37 32.60 32.89 696,953 -0.49(-1.47%)
May 26, 2008 33.47 33.65 33.00 33.38 243,807 +0.08(+0.24%)
May 23, 2008 32.99 33.58 32.83 33.30 867,188 +0.16(+0.48%)
May 22, 2008 33.25 33.39 32.96 33.14 1,830,172 -0.01(-0.03%)
May 21, 2008 33.15 33.73 33.00 33.15 1,657,396 +0.00(+0.00%)
May 20, 2008 33.68 33.68 33.10 33.15 598,455 -0.54(-1.60%)
May 19, 2008 34.20 34.20 33.60 33.69 356,004 +0.00(+0.00%)
May 16, 2008 34.20 34.20 33.60 33.69 356,004 -0.37(-1.09%)
May 15, 2008 33.65 34.15 33.65 34.06 516,812 +0.33(+0.98%)
May 14, 2008 33.96 34.32 33.70 33.73 690,749 +0.08(+0.24%)
May 13, 2008 33.45 33.65 33.30 33.65 600,023 +0.44(+1.32%)
May 12, 2008 33.60 33.77 33.21 33.21 439,730 -0.24(-0.72%)
May 09, 2008 33.41 34.25 33.25 33.45 473,409 +0.04(+0.12%)
May 08, 2008 34.06 34.06 33.40 33.41 1,213,536 -0.59(-1.74%)
May 07, 2008 34.00 34.43 33.85 34.00 433,692 -0.20(-0.58%)
May 06, 2008 34.40 34.65 34.11 34.20 322,787 -0.40(-1.16%)
May 05, 2008 35.42 35.56 34.60 34.60 599,705 -0.81(-2.29%)
May 02, 2008 35.85 35.90 35.41 35.41 522,308 -0.72(-1.99%)
May 01, 2008 35.30 36.37 36.13 36.13 188,412 +0.81(+2.29%)
Apr 30, 2008 35.15 35.72 34.99 35.32 682,806 +0.43(+1.23%)
Apr 29, 2008 35.25 35.25 34.53 34.89 358,768 -0.25(-0.71%)
Apr 28, 2008 34.70 35.50 34.70 35.14 287,996 +0.24(+0.69%)
Apr 25, 2008 34.66 35.04 34.44 34.90 340,030 -0.03(-0.09%)
Apr 24, 2008 33.80 34.93 33.65 34.93 406,087 +1.27(+3.77%)
Apr 23, 2008 34.08 34.32 33.52 33.66 464,705 -0.54(-1.58%)
Apr 22, 2008 34.92 34.96 34.09 34.20 477,302 -0.92(-2.62%)
Apr 21, 2008 35.42 35.74 34.94 35.12 724,502 -0.13(-0.37%)
Apr 18, 2008 34.75 35.50 34.45 35.25 476,854 +0.90(+2.62%)
Apr 17, 2008 34.14 34.80 33.96 34.35 391,064 +0.07(+0.20%)
Apr 16, 2008 33.70 34.56 33.70 34.28 411,775 +0.85(+2.54%)
Apr 15, 2008 33.54 33.66 33.15 33.43 674,371 -0.01(-0.03%)
Apr 14, 2008 34.17 34.28 33.23 33.44 361,014 -0.84(-2.45%)
Apr 11, 2008 34.80 34.98 34.27 34.28 391,870 -1.02(-2.89%)
Apr 10, 2008 34.15 35.31 33.99 35.30 1,018,082 +1.37(+4.04%)
Apr 09, 2008 34.15 34.16 33.67 33.93 279,452 -0.29(-0.85%)
Apr 08, 2008 34.00 34.22 33.67 34.22 205,931 +0.14(+0.41%)
Apr 07, 2008 34.25 34.40 33.75 34.08 355,303 -0.17(-0.50%)
Apr 04, 2008 34.16 34.30 33.79 34.25 367,933 +0.32(+0.94%)
Apr 03, 2008 33.85 34.38 33.78 33.93 1,015,128 -0.17(-0.50%)
Apr 02, 2008 34.84 34.84 34.03 34.10 898,942 -0.39(-1.13%)
Apr 01, 2008 34.60 34.60 34.01 34.49 625,192 +0.49(+1.44%)
Mar 31, 2008 32.56 34.06 32.56 34.00 1,082,715 +1.35(+4.13%)
Mar 28, 2008 33.55 33.55 32.59 32.65 2,677,130 -0.71(-2.13%)
Mar 27, 2008 33.08 33.40 32.85 33.36 891,283 +0.28(+0.85%)
Mar 26, 2008 33.34 33.34 32.55 33.08 1,101,611 -0.14(-0.42%)
Mar 25, 2008 32.44 33.36 32.37 33.22 1,118,235 +0.83(+2.56%)
Mar 24, 2008 31.69 32.62 31.54 32.39 646,826 +1.04(+3.32%)
Mar 21, 2008 30.70 31.54 30.68 31.35 927,927 +0.00(+0.00%)
Mar 20, 2008 30.70 31.54 30.68 31.35 927,927 +0.85(+2.79%)
Mar 19, 2008 30.90 31.50 30.37 30.50 1,260,472 -0.05(-0.16%)
Mar 18, 2008 30.21 30.56 29.35 30.55 1,185,075 +0.83(+2.79%)
Mar 17, 2008 30.00 30.18 29.60 29.72 925,979 -1.24(-4.01%)
Mar 14, 2008 32.40 32.40 30.67 30.96 928,575 -0.98(-3.07%)
Mar 13, 2008 31.87 32.21 31.16 31.94 1,176,172 -0.22(-0.68%)
Mar 12, 2008 30.99 32.16 30.67 32.16 910,139 +1.28(+4.15%)
Mar 11, 2008 31.02 31.58 30.42 30.88 1,313,985 +0.18(+0.59%)
Mar 10, 2008 31.23 31.23 30.56 30.70 611,867 -0.35(-1.13%)
Mar 07, 2008 31.49 31.93 30.91 31.05 573,766 -0.72(-2.27%)
Mar 06, 2008 33.00 33.00 31.27 31.77 1,097,423 -1.30(-3.93%)
Mar 05, 2008 33.00 33.14 32.41 33.07 2,365,592 +0.13(+0.39%)
Mar 04, 2008 33.35 33.35 32.18 32.94 1,070,734 -0.37(-1.11%)
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.