Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.52 CAD +0.50 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 35.08 35.60 34.64 34.83 296,033 -0.46(-1.30%)
Dec 29, 2006 35.01 35.50 35.01 35.29 185,771 +0.21(+0.60%)
Dec 28, 2006 35.01 35.35 35.00 35.08 216,864 +0.08(+0.23%)
Dec 27, 2006 34.65 35.08 34.60 35.00 109,021 +0.40(+1.16%)
Dec 26, 2006 35.10 35.22 34.60 34.60 124,286 +0.00(+0.00%)
Dec 22, 2006 35.10 35.22 34.60 34.60 124,286 -0.34(-0.97%)
Dec 21, 2006 34.96 35.15 34.73 34.94 182,289 +0.24(+0.69%)
Dec 20, 2006 34.80 35.08 34.54 34.70 404,302 -0.02(-0.06%)
Dec 19, 2006 35.26 35.50 34.54 34.72 574,845 -0.78(-2.20%)
Dec 18, 2006 35.61 35.90 35.30 35.50 379,222 -0.05(-0.14%)
Dec 15, 2006 35.79 36.08 35.45 35.55 612,628 -0.46(-1.28%)
Dec 14, 2006 35.65 36.08 35.55 36.01 312,943 +0.28(+0.78%)
Dec 13, 2006 35.53 35.81 35.47 35.73 353,929 +0.21(+0.59%)
Dec 12, 2006 35.75 35.85 35.30 35.52 1,180,929 -0.25(-0.70%)
Dec 11, 2006 35.99 35.99 35.69 35.77 504,538 -0.19(-0.53%)
Dec 08, 2006 35.95 36.05 35.70 35.96 313,777 +0.02(+0.06%)
Dec 07, 2006 35.87 36.15 35.69 35.94 325,899 +0.08(+0.22%)
Dec 06, 2006 35.99 36.08 35.85 35.86 325,072 -0.27(-0.75%)
Dec 05, 2006 36.06 36.38 36.00 36.13 376,024 +0.07(+0.19%)
Dec 04, 2006 35.21 36.14 35.21 36.06 462,177 +0.67(+1.89%)
Dec 01, 2006 35.41 35.69 35.01 35.39 299,934 -0.21(-0.59%)
Nov 30, 2006 35.51 35.75 35.34 35.60 343,568 -0.06(-0.17%)
Nov 29, 2006 35.26 35.77 35.26 35.66 234,893 +0.21(+0.59%)
Nov 28, 2006 35.80 35.92 35.30 35.45 407,311 -0.35(-0.98%)
Nov 27, 2006 36.30 36.30 35.37 35.80 328,422 -0.45(-1.24%)
Nov 24, 2006 36.15 36.49 35.92 36.25 217,510 +0.27(+0.75%)
Nov 22, 2006 35.99 36.22 35.71 35.98 304,894 +0.17(+0.47%)
Nov 21, 2006 35.42 35.90 35.28 35.81 204,055 +0.49(+1.39%)
Nov 20, 2006 35.50 35.80 35.27 35.32 658,616 -0.23(-0.65%)
Nov 17, 2006 35.90 35.97 35.55 35.55 302,175 -0.21(-0.59%)
Nov 16, 2006 35.72 36.01 35.42 35.76 384,712 +0.17(+0.48%)
Nov 15, 2006 35.36 35.60 35.26 35.59 226,661 +0.43(+1.22%)
Nov 14, 2006 35.10 35.37 34.91 35.16 491,544 +0.15(+0.43%)
Nov 13, 2006 35.10 35.10 34.84 35.01 399,675 +0.14(+0.40%)
Nov 10, 2006 35.10 35.20 34.81 34.87 357,202 -0.13(-0.37%)
Nov 09, 2006 34.97 35.24 34.80 35.00 442,632 +0.30(+0.86%)
Nov 08, 2006 34.64 35.08 34.52 34.70 225,843 +0.08(+0.23%)
Nov 07, 2006 35.25 35.25 34.43 34.62 279,698 +0.01(+0.03%)
Nov 06, 2006 34.91 34.91 34.59 34.61 265,139 -0.10(-0.29%)
Nov 03, 2006 35.12 35.46 34.57 34.71 434,675 -0.30(-0.86%)
Nov 02, 2006 34.16 35.19 34.04 35.01 679,358 +1.01(+2.97%)
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.