Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

39.50 CAD -0.37 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.95 31.24 30.51 31.22 404,783 +0.46(+1.50%)
Jun 27, 2008 31.33 31.33 30.60 30.76 567,038 -0.48(-1.54%)
Jun 26, 2008 31.89 31.89 31.00 31.24 390,145 -0.65(-2.04%)
Jun 25, 2008 31.22 31.96 31.20 31.89 528,941 +0.66(+2.11%)
Jun 24, 2008 31.76 32.02 31.12 31.23 707,866 -0.37(-1.17%)
Jun 23, 2008 31.95 32.02 31.22 31.60 977,876 -0.36(-1.13%)
Jun 20, 2008 32.70 32.70 31.75 31.96 920,584 -0.84(-2.56%)
Jun 19, 2008 32.72 32.86 32.51 32.80 556,081 +0.05(+0.15%)
Jun 18, 2008 33.33 33.40 32.50 32.75 586,758 -0.70(-2.09%)
Jun 17, 2008 33.38 33.73 33.30 33.45 545,050 +0.19(+0.57%)
Jun 16, 2008 33.00 33.52 32.87 33.26 337,846 +0.46(+1.40%)
Jun 13, 2008 32.26 33.10 32.21 32.80 1,162,632 +0.35(+1.08%)
Jun 12, 2008 32.61 33.20 32.02 32.45 1,043,190 -0.32(-0.98%)
Jun 11, 2008 33.97 33.97 32.72 32.77 1,108,033 -1.04(-3.08%)
Jun 10, 2008 34.00 34.19 33.53 33.81 1,383,139 -0.09(-0.27%)
Jun 09, 2008 34.50 34.76 33.86 33.90 547,412 -0.45(-1.31%)
Jun 06, 2008 34.64 34.67 34.20 34.35 478,843 -0.05(-0.15%)
Jun 05, 2008 34.64 34.79 34.05 34.40 771,223 -0.37(-1.06%)
Jun 04, 2008 34.99 35.15 34.77 34.77 906,065 -0.12(-0.34%)
Jun 03, 2008 34.44 34.98 34.27 34.89 1,347,711 +0.56(+1.63%)
Jun 02, 2008 34.94 35.02 34.14 34.33 2,102,711 +0.72(+2.14%)
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%)
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.