Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

40.18 CAD +0.36 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.56 34.06 32.56 34.00 1,082,715 +1.35(+4.13%)
Mar 28, 2008 33.55 33.55 32.59 32.65 2,677,130 -0.71(-2.13%)
Mar 27, 2008 33.08 33.40 32.85 33.36 891,283 +0.28(+0.85%)
Mar 26, 2008 33.34 33.34 32.55 33.08 1,101,611 -0.14(-0.42%)
Mar 25, 2008 32.44 33.36 32.37 33.22 1,118,235 +0.83(+2.56%)
Mar 24, 2008 31.69 32.62 31.54 32.39 646,826 +1.04(+3.32%)
Mar 21, 2008 30.70 31.54 30.68 31.35 927,927 +0.00(+0.00%)
Mar 20, 2008 30.70 31.54 30.68 31.35 927,927 +0.85(+2.79%)
Mar 19, 2008 30.90 31.50 30.37 30.50 1,260,472 -0.05(-0.16%)
Mar 18, 2008 30.21 30.56 29.35 30.55 1,185,075 +0.83(+2.79%)
Mar 17, 2008 30.00 30.18 29.60 29.72 925,979 -1.24(-4.01%)
Mar 14, 2008 32.40 32.40 30.67 30.96 928,575 -0.98(-3.07%)
Mar 13, 2008 31.87 32.21 31.16 31.94 1,176,172 -0.22(-0.68%)
Mar 12, 2008 30.99 32.16 30.67 32.16 910,139 +1.28(+4.15%)
Mar 11, 2008 31.02 31.58 30.42 30.88 1,313,985 +0.18(+0.59%)
Mar 10, 2008 31.23 31.23 30.56 30.70 611,867 -0.35(-1.13%)
Mar 07, 2008 31.49 31.93 30.91 31.05 573,766 -0.72(-2.27%)
Mar 06, 2008 33.00 33.00 31.27 31.77 1,097,423 -1.30(-3.93%)
Mar 05, 2008 33.00 33.14 32.41 33.07 2,365,592 +0.13(+0.39%)
Mar 04, 2008 33.35 33.35 32.18 32.94 1,070,734 -0.37(-1.11%)
Mar 03, 2008 34.37 34.37 32.61 33.31 705,274 -1.10(-3.20%)
Feb 29, 2008 34.38 34.44 34.03 34.41 664,114 +0.07(+0.20%)
Feb 28, 2008 34.59 34.75 34.25 34.34 487,939 -0.16(-0.46%)
Feb 27, 2008 34.92 34.92 34.35 34.50 897,099 -0.40(-1.15%)
Feb 26, 2008 34.60 35.16 34.60 34.90 805,222 +0.38(+1.10%)
Feb 25, 2008 34.39 34.68 34.19 34.52 226,658 +0.20(+0.58%)
Feb 22, 2008 34.19 34.32 34.07 34.32 353,421 +0.25(+0.73%)
Feb 21, 2008 34.20 34.20 33.80 34.07 429,556 +0.15(+0.44%)
Feb 20, 2008 33.67 34.10 33.55 33.92 749,288 +0.06(+0.18%)
Feb 19, 2008 34.60 34.60 33.71 33.86 1,486,132 -0.34(-0.99%)
Feb 18, 2008 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 15, 2008 34.30 34.30 34.01 34.20 1,249,948 -0.10(-0.29%)
Feb 14, 2008 34.67 34.67 33.90 34.30 1,523,757 -0.25(-0.72%)
Feb 13, 2008 34.26 34.55 34.02 34.55 722,743 +0.46(+1.35%)
Feb 12, 2008 34.48 34.59 33.86 34.09 896,224 -0.19(-0.55%)
Feb 11, 2008 35.00 35.10 34.07 34.28 675,401 -0.72(-2.06%)
Feb 08, 2008 35.13 35.19 34.36 35.00 648,046 -0.13(-0.37%)
Feb 07, 2008 34.45 35.13 34.22 35.13 756,651 +0.83(+2.42%)
Feb 06, 2008 35.12 35.53 34.01 34.30 726,182 -0.79(-2.25%)
Feb 05, 2008 35.58 35.81 35.07 35.09 517,837 -0.71(-1.98%)
Feb 04, 2008 36.70 36.85 35.66 35.80 419,554 -0.75(-2.05%)
Feb 01, 2008 35.66 36.68 35.58 36.55 940,226 +0.95(+2.67%)
Jan 31, 2008 36.00 36.12 35.35 35.60 2,252,210 -0.57(-1.58%)
Jan 30, 2008 37.01 37.07 35.40 36.17 739,259 -0.83(-2.24%)
Jan 29, 2008 37.25 37.25 36.80 37.00 304,209 +0.02(+0.05%)
Jan 28, 2008 37.22 37.30 36.65 36.98 463,738 -0.24(-0.64%)
Jan 25, 2008 37.60 37.78 36.88 37.22 476,752 +0.17(+0.46%)
Jan 24, 2008 37.24 37.27 36.55 37.05 555,534 +0.50(+1.37%)
Jan 23, 2008 36.11 36.80 35.66 36.55 641,518 +0.44(+1.22%)
Jan 22, 2008 35.29 36.39 35.23 36.11 643,938 +0.71(+2.01%)
Jan 21, 2008 35.01 35.79 34.50 35.40 656,962 -1.04(-2.85%)
Jan 18, 2008 36.35 36.89 35.98 36.44 1,421,971 +0.13(+0.36%)
Jan 17, 2008 36.32 36.60 36.16 36.31 792,486 -0.01(-0.03%)
Jan 16, 2008 36.30 36.70 36.30 36.32 1,083,075 -0.09(-0.25%)
Jan 15, 2008 36.45 36.56 36.18 36.41 788,115 -0.05(-0.14%)
Jan 14, 2008 36.86 36.88 36.36 36.46 1,052,477 -0.44(-1.19%)
Jan 11, 2008 37.20 37.54 36.76 36.90 358,743 -0.79(-2.10%)
Jan 10, 2008 36.40 37.70 36.40 37.69 631,834 +0.90(+2.45%)
Jan 09, 2008 36.25 37.10 36.25 36.79 1,070,298 -0.41(-1.10%)
Jan 08, 2008 37.60 37.90 36.91 37.20 6,985,001 -0.38(-1.01%)
Jan 07, 2008 38.15 38.15 37.58 37.58 350,066 -0.42(-1.11%)
Jan 04, 2008 38.49 38.49 37.81 38.00 393,465 -0.44(-1.14%)
Jan 03, 2008 39.38 39.40 38.44 38.44 743,919 -0.93(-2.36%)
Jan 02, 2008 40.15 40.22 39.30 39.37 278,515 -0.76(-1.89%)
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.