Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

40.10 CAD -0.08 (-0.20%)
Streaming Delayed Price Updated: 4:33 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.79 32.58 29.75 31.20 1,428,135 +1.45(+4.87%)
Sep 29, 2008 31.06 31.40 29.50 29.75 620,982 -2.06(-6.48%)
Sep 26, 2008 32.50 32.50 31.34 31.81 430,558 -1.22(-3.69%)
Sep 25, 2008 32.70 33.19 32.60 33.03 494,827 +0.08(+0.24%)
Sep 24, 2008 32.78 32.95 32.17 32.95 1,750,092 +0.57(+1.76%)
Sep 23, 2008 30.85 32.55 30.63 32.38 3,159,878 +1.63(+5.30%)
Sep 22, 2008 32.49 32.90 30.50 30.75 971,006 -0.71(-2.26%)
Sep 19, 2008 33.33 33.95 30.23 31.46 2,458,683 +0.47(+1.52%)
Sep 18, 2008 30.65 32.73 30.55 30.99 1,409,698 +0.48(+1.57%)
Sep 17, 2008 32.05 32.32 30.10 30.51 1,378,118 -1.75(-5.42%)
Sep 16, 2008 32.01 33.12 32.01 32.26 942,466 -0.68(-2.06%)
Sep 15, 2008 32.31 33.15 32.25 32.94 472,365 -0.21(-0.63%)
Sep 12, 2008 33.42 33.75 32.93 33.15 444,597 -0.77(-2.27%)
Sep 11, 2008 33.00 33.98 32.69 33.92 1,658,354 +0.57(+1.71%)
Sep 10, 2008 32.68 33.65 32.53 33.35 1,763,030 +1.08(+3.35%)
Sep 09, 2008 32.55 33.40 32.27 32.27 448,253 -0.28(-0.86%)
Sep 08, 2008 33.25 33.60 32.50 32.55 418,839 +0.32(+0.99%)
Sep 05, 2008 32.60 33.09 32.08 32.23 437,315 -0.57(-1.74%)
Sep 04, 2008 33.80 33.80 32.63 32.80 1,111,213 -1.09(-3.22%)
Sep 03, 2008 32.85 34.00 32.57 33.89 4,255,365 +1.21(+3.70%)
Sep 02, 2008 33.19 33.40 32.65 32.68 421,714 -0.20(-0.61%)
Aug 29, 2008 32.70 33.10 32.43 32.88 465,054 -0.12(-0.36%)
Aug 28, 2008 32.22 33.32 32.10 33.00 540,086 +1.15(+3.61%)
Aug 27, 2008 31.28 32.03 31.14 31.85 242,899 +0.57(+1.82%)
Aug 26, 2008 31.56 31.95 31.12 31.28 352,982 -0.29(-0.92%)
Aug 25, 2008 31.98 32.09 31.51 31.57 192,079 -0.59(-1.83%)
Aug 22, 2008 31.71 32.16 31.49 32.16 215,067 +0.46(+1.45%)
Aug 21, 2008 31.04 32.10 31.04 31.70 552,277 +0.13(+0.41%)
Aug 20, 2008 31.00 31.91 30.61 31.57 709,422 +0.85(+2.77%)
Aug 19, 2008 31.20 31.48 30.64 30.72 651,331 -0.88(-2.78%)
Aug 18, 2008 31.70 32.00 31.26 31.60 2,313,675 -0.14(-0.44%)
Aug 15, 2008 32.03 32.06 31.53 31.74 269,717 -0.10(-0.31%)
Aug 14, 2008 31.75 32.06 31.32 31.84 318,586 +0.04(+0.13%)
Aug 13, 2008 31.36 31.80 31.00 31.80 607,999 +0.19(+0.60%)
Aug 12, 2008 31.93 31.94 31.50 31.61 391,228 -0.32(-1.00%)
Aug 11, 2008 31.65 32.48 31.30 31.93 306,263 +0.47(+1.49%)
Aug 08, 2008 31.22 32.06 31.15 31.46 471,637 +0.24(+0.77%)
Aug 07, 2008 31.89 31.89 30.99 31.22 461,584 -0.73(-2.28%)
Aug 06, 2008 32.95 32.95 31.70 31.95 715,744 -0.75(-2.29%)
Aug 05, 2008 31.43 33.10 31.43 32.70 1,641,082 +1.27(+4.04%)
Aug 04, 2008 31.89 31.94 31.23 31.43 341,200 +0.00(+0.00%)
Aug 01, 2008 31.89 31.94 31.23 31.43 341,200 +0.20(+0.64%)
Jul 31, 2008 31.18 31.86 30.79 31.23 1,249,088 -0.10(-0.32%)
Jul 30, 2008 31.25 31.70 30.94 31.33 534,659 +0.46(+1.49%)
Jul 29, 2008 30.40 30.97 30.22 30.87 367,300 +0.82(+2.73%)
Jul 28, 2008 31.06 31.06 30.05 30.05 450,867 -1.01(-3.25%)
Jul 25, 2008 31.09 31.25 30.59 31.06 960,053 +0.01(+0.03%)
Jul 24, 2008 31.85 31.89 30.41 31.05 870,494 -0.55(-1.74%)
Jul 23, 2008 30.65 31.91 30.42 31.60 1,230,558 +1.13(+3.71%)
Jul 22, 2008 30.29 30.55 29.50 30.47 1,153,350 +0.17(+0.56%)
Jul 21, 2008 30.74 31.57 30.13 30.30 744,753 -0.10(-0.33%)
Jul 18, 2008 30.94 31.33 30.38 30.40 381,321 +0.14(+0.46%)
Jul 17, 2008 30.13 30.74 29.59 30.26 924,733 +0.76(+2.58%)
Jul 16, 2008 28.24 29.58 27.87 29.50 1,503,761 +1.59(+5.70%)
Jul 15, 2008 28.25 28.57 27.05 27.91 1,321,072 -0.59(-2.07%)
Jul 14, 2008 29.45 29.51 28.42 28.50 599,246 -0.50(-1.72%)
Jul 11, 2008 29.54 29.55 28.79 29.00 583,997 -0.55(-1.86%)
Jul 10, 2008 29.65 29.86 29.35 29.55 596,137 +0.20(+0.68%)
Jul 09, 2008 30.67 30.67 29.35 29.35 485,183 -0.99(-3.26%)
Jul 08, 2008 29.65 30.50 29.65 30.34 747,203 +0.59(+1.98%)
Jul 07, 2008 31.10 31.12 29.56 29.75 802,944 -1.21(-3.91%)
Jul 04, 2008 31.30 31.35 30.84 30.96 139,963 -0.01(-0.03%)
Jul 03, 2008 30.48 31.15 30.00 30.97 411,595 +0.78(+2.58%)
Jul 02, 2008 31.30 31.40 29.88 30.19 484,407 -1.03(-3.30%)
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.