Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 26.57 27.75 26.28 27.35 642,204 +1.15(+4.39%)
Oct 31, 2008 26.50 26.95 25.00 26.20 849,499 -0.30(-1.13%)
Oct 30, 2008 26.85 26.94 26.00 26.50 558,067 +0.10(+0.38%)
Oct 29, 2008 26.75 26.75 25.30 26.40 775,293 -0.06(-0.23%)
Oct 28, 2008 25.50 26.65 24.80 26.46 887,438 +2.46(+10.25%)
Oct 27, 2008 27.07 27.43 24.00 24.00 541,298 -3.07(-11.34%)
Oct 24, 2008 26.06 27.32 25.10 27.07 1,830,962 +1.07(+4.12%)
Oct 23, 2008 26.99 27.79 25.64 26.00 587,873 -0.70(-2.62%)
Oct 22, 2008 27.65 28.04 26.70 26.70 1,033,682 -0.96(-3.47%)
Oct 21, 2008 28.48 28.49 27.13 27.66 697,096 -0.44(-1.57%)
Oct 20, 2008 27.21 28.50 26.94 28.10 1,249,722 +1.00(+3.69%)
Oct 17, 2008 27.98 28.28 26.76 27.10 1,166,939 -0.30(-1.09%)
Oct 16, 2008 27.79 28.49 25.53 27.40 718,363 -0.30(-1.08%)
Oct 15, 2008 27.35 28.50 27.17 27.70 1,509,895 +0.46(+1.69%)
Oct 14, 2008 30.00 30.80 25.66 27.24 854,215 +1.58(+6.16%)
Oct 10, 2008 25.24 26.50 25.00 25.66 1,296,423 -0.36(-1.38%)
Oct 09, 2008 28.33 28.73 25.53 26.02 1,149,345 -1.97(-7.04%)
Oct 08, 2008 26.76 28.65 26.00 27.99 621,957 -0.04(-0.14%)
Oct 07, 2008 29.25 29.99 28.03 28.03 848,640 -0.94(-3.24%)
Oct 06, 2008 28.61 29.29 26.50 28.97 1,547,763 -0.93(-3.11%)
Oct 03, 2008 31.38 31.89 29.64 29.90 2,340,521 -1.10(-3.55%)
Oct 02, 2008 31.45 31.47 30.50 31.00 2,598,966 -0.55(-1.74%)
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.