Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

35.94 CAD -0.19 (-0.53%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.25 21.58 20.88 21.15 962,384 +0.12(+0.57%)
Jan 29, 2009 21.36 21.52 20.62 21.03 736,629 -0.82(-3.75%)
Jan 28, 2009 21.41 22.03 21.14 21.85 892,068 +1.00(+4.80%)
Jan 27, 2009 20.75 20.97 20.22 20.85 651,348 +0.22(+1.07%)
Jan 26, 2009 19.75 20.70 19.70 20.63 703,739 +1.14(+5.85%)
Jan 23, 2009 20.44 20.44 19.33 19.49 1,019,003 -0.99(-4.83%)
Jan 22, 2009 21.70 21.72 20.45 20.48 683,513 -1.22(-5.62%)
Jan 21, 2009 21.99 21.99 21.01 21.70 938,784 +0.16(+0.74%)
Jan 20, 2009 22.41 22.41 21.51 21.54 1,620,900 -0.71(-3.19%)
Jan 19, 2009 22.20 22.84 21.88 22.25 453,857 +0.15(+0.68%)
Jan 16, 2009 22.40 22.95 21.80 22.10 507,338 -0.22(-0.99%)
Jan 15, 2009 21.79 22.40 21.51 22.32 884,535 +0.82(+3.81%)
Jan 14, 2009 22.09 22.09 21.35 21.50 520,390 -0.65(-2.93%)
Jan 13, 2009 21.45 22.50 21.43 22.15 1,225,351 +0.82(+3.84%)
Jan 12, 2009 22.00 22.10 21.25 21.33 378,323 -0.77(-3.48%)
Jan 09, 2009 22.65 22.65 22.00 22.10 499,349 -0.40(-1.78%)
Jan 08, 2009 22.50 22.74 22.25 22.50 804,040 +0.00(+0.00%)
Jan 07, 2009 22.56 22.95 22.33 22.50 582,653 -0.65(-2.81%)
Jan 06, 2009 23.00 23.25 22.36 23.15 1,493,844 +0.55(+2.43%)
Jan 05, 2009 22.75 22.90 22.37 22.60 797,052 -0.15(-0.66%)
Jan 02, 2009 22.50 22.95 21.88 22.75 424,751 +0.33(+1.47%)
Jan 01, 2009 22.14 22.42 21.82 22.42 0 +0.00(+0.00%)
Dec 31, 2008 22.14 22.42 21.82 22.42 484,209 +0.42(+1.91%)
Dec 30, 2008 20.80 22.20 20.75 22.00 742,192 +1.27(+6.13%)
Dec 29, 2008 20.00 20.73 19.93 20.73 541,801 +0.62(+3.08%)
Dec 24, 2008 20.29 20.43 19.51 20.11 435,666 +0.23(+1.16%)
Dec 23, 2008 19.51 20.54 19.51 19.88 869,183 +0.18(+0.91%)
Dec 22, 2008 20.99 20.99 19.60 19.70 879,825 -1.30(-6.19%)
Dec 19, 2008 20.95 21.00 20.15 21.00 1,380,156 +0.00(+0.00%)
Dec 18, 2008 20.68 21.13 19.85 21.00 2,046,743 +0.32(+1.55%)
Dec 17, 2008 20.55 20.75 20.40 20.68 15,986 +0.00(+0.00%)
Dec 16, 2008 19.61 20.68 19.61 20.68 1,100,584 +0.68(+3.40%)
Dec 15, 2008 21.25 21.27 20.00 20.00 1,137,613 -1.04(-4.94%)
Dec 12, 2008 19.51 21.04 19.45 21.04 940,336 +0.79(+3.90%)
Dec 11, 2008 20.74 20.74 19.56 20.25 990,127 +0.00(+0.00%)
Dec 10, 2008 21.01 21.17 19.95 20.25 1,518,492 -0.88(-4.16%)
Dec 09, 2008 21.88 21.88 20.37 21.13 2,279,036 -0.87(-3.95%)
Dec 08, 2008 20.42 22.21 19.50 22.00 1,709,771 +2.40(+12.24%)
Dec 05, 2008 19.11 20.00 19.11 19.60 3,480,851 -0.34(-1.71%)
Dec 04, 2008 21.00 21.43 19.48 19.94 1,704,141 -0.96(-4.59%)
Dec 03, 2008 20.35 21.37 19.66 20.90 1,259,931 +0.33(+1.60%)
Dec 02, 2008 22.24 22.25 20.51 20.57 1,542,360 -1.43(-6.50%)
Dec 01, 2008 24.00 24.00 21.79 22.00 1,644,518 -3.49(-13.69%)
Nov 28, 2008 22.19 25.49 21.85 25.49 1,207,436 +3.48(+15.81%)
Nov 27, 2008 21.85 22.84 21.50 22.01 577,166 +0.41(+1.90%)
Nov 26, 2008 21.19 21.75 20.64 21.60 1,028,938 +0.31(+1.46%)
Nov 25, 2008 22.48 22.93 21.08 21.29 1,424,363 -0.77(-3.49%)
Nov 24, 2008 22.00 23.00 21.01 22.06 1,619,984 +0.07(+0.32%)
Nov 21, 2008 22.95 23.19 20.26 21.99 1,724,986 -1.07(-4.64%)
Nov 20, 2008 24.50 24.85 22.88 23.06 818,855 -1.79(-7.20%)
Nov 19, 2008 25.45 26.44 24.52 24.85 1,377,862 -0.75(-2.93%)
Nov 18, 2008 26.90 27.00 25.43 25.60 1,073,653 -1.40(-5.19%)
Nov 17, 2008 27.05 27.05 26.25 27.00 614,006 +0.20(+0.75%)
Nov 14, 2008 28.24 28.60 26.75 26.80 1,389,702 -0.30(-1.11%)
Nov 13, 2008 27.25 27.25 26.25 27.10 417,969 +0.12(+0.44%)
Nov 12, 2008 27.26 27.45 26.50 26.98 602,255 -0.57(-2.07%)
Nov 11, 2008 26.90 27.70 26.53 27.55 594,159 +0.75(+2.80%)
Nov 10, 2008 28.12 28.28 26.77 26.80 398,548 -1.05(-3.77%)
Nov 07, 2008 28.45 28.60 27.57 27.85 305,346 -0.60(-2.11%)
Nov 06, 2008 27.69 28.45 27.19 28.45 422,210 +0.45(+1.61%)
Nov 05, 2008 28.00 28.47 27.75 28.00 887,470 -0.33(-1.16%)
Nov 04, 2008 27.82 28.39 27.41 28.33 823,414 +0.98(+3.58%)
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.