Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.69 CAD +0.27 (+0.74%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.50 37.67 36.80 37.18 576,597 -0.47(-1.25%)
Mar 29, 2007 37.40 37.75 37.33 37.65 757,561 +0.46(+1.24%)
Mar 28, 2007 37.11 37.36 37.11 37.19 181,015 -0.09(-0.24%)
Mar 27, 2007 37.50 37.60 37.21 37.28 268,526 -0.22(-0.59%)
Mar 26, 2007 37.50 37.60 37.20 37.50 424,747 +0.31(+0.83%)
Mar 23, 2007 37.15 37.39 36.75 37.19 681,524 +0.03(+0.08%)
Mar 22, 2007 37.79 37.99 37.14 37.16 616,666 -0.54(-1.43%)
Mar 21, 2007 37.79 37.79 37.40 37.70 265,553 +0.07(+0.19%)
Mar 20, 2007 37.42 37.95 37.42 37.63 737,175 +0.21(+0.56%)
Mar 19, 2007 36.95 37.61 36.83 37.42 200,207 +0.73(+1.99%)
Mar 16, 2007 37.13 37.62 36.46 36.69 999,765 -0.68(-1.82%)
Mar 15, 2007 36.80 37.43 36.51 37.37 313,165 +0.65(+1.77%)
Mar 14, 2007 36.80 36.96 36.07 36.72 507,842 -0.26(-0.70%)
Mar 13, 2007 37.75 37.75 36.82 36.98 714,547 -0.77(-2.04%)
Mar 12, 2007 37.96 37.96 37.57 37.75 391,137 -0.21(-0.55%)
Mar 09, 2007 37.45 37.96 37.30 37.96 572,203 +0.41(+1.09%)
Mar 08, 2007 37.57 37.80 37.31 37.55 781,245 -0.09(-0.24%)
Mar 07, 2007 37.86 37.86 37.42 37.64 767,978 -0.24(-0.63%)
Mar 06, 2007 37.74 38.39 37.62 37.88 747,639 +0.27(+0.72%)
Mar 05, 2007 37.35 37.94 37.26 37.61 443,951 -0.24(-0.63%)
Mar 02, 2007 37.74 38.23 37.60 37.85 1,177,264 -0.15(-0.39%)
Mar 01, 2007 38.50 38.59 37.88 38.00 1,008,160 -0.65(-1.68%)
Feb 28, 2007 38.84 38.99 38.60 38.65 968,741 -0.20(-0.51%)
Feb 27, 2007 39.10 39.19 38.76 38.85 1,038,526 -0.45(-1.15%)
Feb 26, 2007 39.38 39.47 39.00 39.30 559,265 +0.12(+0.31%)
Feb 23, 2007 38.90 39.30 38.75 39.18 595,467 +0.38(+0.98%)
Feb 22, 2007 38.75 39.14 38.75 38.80 1,257,025 +0.05(+0.13%)
Feb 21, 2007 39.20 39.30 38.67 38.75 1,001,987 -0.40(-1.02%)
Feb 20, 2007 38.79 39.48 38.43 39.15 1,883,833 +0.40(+1.03%)
Feb 16, 2007 38.86 39.04 38.55 38.75 961,821 -0.28(-0.72%)
Feb 15, 2007 38.70 39.19 38.61 39.03 1,444,115 +0.25(+0.64%)
Feb 14, 2007 38.70 38.84 38.50 38.78 551,464 +0.05(+0.13%)
Feb 13, 2007 38.00 38.73 37.96 38.73 1,071,550 +0.88(+2.32%)
Feb 12, 2007 37.70 37.93 37.50 37.85 677,508 +0.35(+0.93%)
Feb 09, 2007 37.75 37.83 37.44 37.50 1,052,812 -0.32(-0.85%)
Feb 08, 2007 37.69 37.94 37.36 37.82 1,192,006 +0.30(+0.80%)
Feb 07, 2007 37.75 37.79 37.33 37.52 1,687,681 +0.07(+0.19%)
Feb 06, 2007 37.00 37.53 36.80 37.45 771,369 +0.58(+1.57%)
Feb 05, 2007 36.87 36.91 36.60 36.87 427,766 +0.00(+0.00%)
Feb 02, 2007 36.69 37.00 36.20 36.87 1,559,065 +0.26(+0.71%)
Feb 01, 2007 35.63 36.71 35.63 36.61 1,412,110 +0.98(+2.75%)
Jan 31, 2007 35.50 35.80 35.50 35.63 716,189 -0.12(-0.34%)
Jan 30, 2007 35.51 35.79 35.45 35.75 309,287 +0.33(+0.93%)
Jan 29, 2007 35.80 35.87 35.41 35.42 382,082 -0.23(-0.65%)
Jan 26, 2007 35.33 35.75 35.33 35.65 248,984 +0.24(+0.68%)
Jan 25, 2007 35.70 35.90 35.23 35.41 561,658 -0.08(-0.23%)
Jan 24, 2007 34.85 35.56 34.85 35.49 1,018,732 +0.54(+1.55%)
Jan 23, 2007 34.77 35.00 34.77 34.95 199,246 +0.18(+0.52%)
Jan 22, 2007 34.84 34.91 34.63 34.77 371,902 +0.23(+0.67%)
Jan 19, 2007 35.05 35.35 34.47 34.54 412,289 -0.68(-1.93%)
Jan 18, 2007 35.10 35.45 35.00 35.22 269,886 +0.22(+0.63%)
Jan 17, 2007 35.25 35.25 34.81 35.00 516,255 -0.06(-0.17%)
Jan 16, 2007 35.05 35.49 35.03 35.06 381,370 +0.16(+0.46%)
Jan 12, 2007 35.11 35.35 34.90 34.90 302,382 -0.21(-0.60%)
Jan 11, 2007 35.33 35.33 34.88 35.11 495,587 +0.16(+0.46%)
Jan 10, 2007 34.99 35.05 34.75 34.95 1,604,629 +0.15(+0.43%)
Jan 09, 2007 34.20 34.95 34.15 34.80 589,242 +0.75(+2.20%)
Jan 08, 2007 33.85 34.15 33.55 34.05 608,066 +0.14(+0.41%)
Jan 05, 2007 34.10 34.15 33.85 33.91 549,181 -0.34(-0.99%)
Jan 04, 2007 34.66 34.89 34.08 34.25 606,930 -0.58(-1.67%)
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.