Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

42.25 CAD -0.13 (-0.31%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.35 40.60 40.11 40.50 342,926 +0.40(+1.00%)
Aug 30, 2007 40.41 40.41 39.80 40.10 332,148 -0.31(-0.77%)
Aug 29, 2007 39.55 40.66 39.55 40.41 416,104 +0.86(+2.17%)
Aug 28, 2007 39.31 39.99 39.31 39.55 346,202 -0.45(-1.13%)
Aug 27, 2007 39.67 40.13 39.50 40.00 373,460 +0.33(+0.83%)
Aug 24, 2007 39.90 39.90 39.60 39.67 179,657 -0.18(-0.45%)
Aug 23, 2007 39.80 39.90 39.58 39.85 342,838 +0.08(+0.20%)
Aug 22, 2007 39.30 39.95 39.30 39.77 509,866 +0.57(+1.45%)
Aug 21, 2007 38.75 39.30 38.66 39.20 394,662 +0.55(+1.42%)
Aug 20, 2007 38.95 38.95 38.24 38.65 363,998 +0.05(+0.13%)
Aug 17, 2007 38.82 39.00 37.60 38.60 536,965 +0.11(+0.29%)
Aug 16, 2007 38.50 38.57 37.40 38.49 842,786 -0.16(-0.41%)
Aug 15, 2007 38.60 39.00 38.47 38.65 713,455 -0.24(-0.62%)
Aug 14, 2007 38.70 39.11 38.40 38.89 689,678 +0.19(+0.49%)
Aug 13, 2007 39.10 39.80 38.64 38.70 557,937 -0.21(-0.54%)
Aug 10, 2007 38.76 39.27 38.16 38.91 1,092,467 -0.11(-0.28%)
Aug 09, 2007 38.75 39.48 38.65 39.02 607,647 -0.27(-0.69%)
Aug 08, 2007 39.03 39.69 38.94 39.29 549,900 +0.31(+0.80%)
Aug 07, 2007 38.98 39.63 38.05 38.98 505,710 +1.12(+2.96%)
Aug 06, 2007 37.90 38.40 37.60 37.86 730,515 +0.00(+0.00%)
Aug 03, 2007 37.90 38.40 37.60 37.86 730,515 -0.19(-0.50%)
Aug 02, 2007 37.99 38.45 37.74 38.05 597,154 +0.30(+0.79%)
Aug 01, 2007 38.55 38.88 37.25 37.75 660,726 -1.05(-2.71%)
Jul 31, 2007 38.89 39.01 38.63 38.80 488,811 +0.20(+0.52%)
Jul 30, 2007 38.60 39.19 38.06 38.60 317,362 +0.01(+0.03%)
Jul 27, 2007 39.30 39.48 38.50 38.59 287,111 -0.51(-1.30%)
Jul 26, 2007 39.57 39.57 39.01 39.10 521,089 -0.47(-1.19%)
Jul 25, 2007 40.40 40.80 39.11 39.57 21,311 -0.89(-2.20%)
Jul 24, 2007 40.75 40.79 40.46 40.46 6,696 -0.33(-0.81%)
Jul 23, 2007 41.40 41.40 40.29 40.79 491,755 -0.41(-1.00%)
Jul 20, 2007 41.39 41.43 40.94 41.20 336,222 -0.05(-0.12%)
Jul 19, 2007 41.71 41.71 41.17 41.25 609,471 -0.46(-1.10%)
Jul 18, 2007 40.71 41.71 40.50 41.71 495,757 +0.70(+1.71%)
Jul 17, 2007 41.10 41.61 41.01 41.01 426,059 +0.06(+0.15%)
Jul 16, 2007 40.99 41.15 40.76 40.95 494,925 -0.34(-0.82%)
Jul 13, 2007 40.25 41.41 40.25 41.29 576,661 +1.09(+2.71%)
Jul 12, 2007 39.80 40.25 39.80 40.20 380,508 +0.40(+1.01%)
Jul 11, 2007 39.83 40.07 39.55 39.80 471,882 -0.14(-0.35%)
Jul 10, 2007 39.98 40.27 39.83 39.94 601,900 +0.03(+0.08%)
Jul 09, 2007 40.09 40.10 39.91 39.91 541,208 -0.12(-0.30%)
Jul 06, 2007 39.25 40.09 39.25 40.03 448,420 +0.55(+1.39%)
Jul 05, 2007 39.58 39.62 39.12 39.48 809,234 -0.09(-0.23%)
Jul 03, 2007 39.31 39.65 39.16 39.57 529,475 +0.26(+0.66%)
Jul 02, 2007 39.10 39.45 38.93 39.31 625,829 +0.00(+0.00%)
Jun 29, 2007 39.10 39.45 38.93 39.31 625,829 +0.17(+0.43%)
Jun 28, 2007 39.10 39.28 38.82 39.14 523,730 +0.04(+0.10%)
Jun 27, 2007 38.95 39.12 38.70 39.10 318,468 +0.15(+0.39%)
Jun 26, 2007 39.15 39.35 38.77 38.95 596,200 -0.20(-0.51%)
Jun 25, 2007 39.35 39.60 39.14 39.15 311,009 -0.13(-0.33%)
Jun 22, 2007 39.65 39.65 39.20 39.28 900,894 -0.37(-0.93%)
Jun 21, 2007 39.94 39.94 39.62 39.65 330,170 -0.29(-0.73%)
Jun 20, 2007 39.86 40.10 39.85 39.94 1,257,723 -0.04(-0.10%)
Jun 19, 2007 39.99 40.10 39.80 39.98 644,640 -0.01(-0.03%)
Jun 18, 2007 40.00 40.10 39.87 39.99 512,166 -0.03(-0.07%)
Jun 15, 2007 40.00 40.10 39.82 40.02 871,002 +0.07(+0.18%)
Jun 14, 2007 40.00 40.00 39.75 39.95 297,747 -0.05(-0.12%)
Jun 13, 2007 40.00 40.00 39.56 40.00 636,880 -0.04(-0.10%)
Jun 12, 2007 39.64 40.06 39.40 40.04 981,572 +0.51(+1.29%)
Jun 11, 2007 39.50 39.75 39.30 39.53 637,766 +0.13(+0.33%)
Jun 08, 2007 38.97 39.69 38.95 39.40 724,104 +0.15(+0.38%)
Jun 07, 2007 39.90 40.10 39.15 39.25 876,266 -0.65(-1.63%)
Jun 06, 2007 40.25 40.50 39.86 39.90 1,474,011 -0.85(-2.09%)
Jun 05, 2007 40.92 40.92 40.35 40.75 1,274,016 +0.05(+0.12%)
Jun 04, 2007 39.78 40.83 39.67 40.70 1,049,555 +0.90(+2.26%)
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.