Skip to main content

Power Corporation of Canada (TSX: POW )

38.03 +0.12 (+0.32%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.33 23.12 22.28 22.31 1,086,092 +0.39(+1.78%)
Apr 29, 2009 22.45 22.84 21.85 21.92 689,979 -0.48(-2.14%)
Apr 28, 2009 21.61 22.58 21.61 22.40 561,776 +0.65(+2.99%)
Apr 27, 2009 22.00 22.68 21.71 21.75 683,269 -0.77(-3.42%)
Apr 24, 2009 22.58 22.63 22.00 22.52 669,192 +0.25(+1.12%)
Apr 23, 2009 22.27 22.33 21.61 22.27 622,864 +0.18(+0.81%)
Apr 22, 2009 21.95 22.58 21.58 22.09 906,615 +0.09(+0.41%)
Apr 21, 2009 21.39 22.31 20.92 22.00 1,126,097 +0.49(+2.28%)
Apr 20, 2009 22.22 22.22 21.51 21.51 865,220 -1.09(-4.82%)
Apr 17, 2009 22.20 23.45 22.06 22.60 1,406,389 +0.60(+2.73%)
Apr 16, 2009 21.85 22.12 21.39 22.00 824,401 +0.38(+1.76%)
Apr 15, 2009 21.60 21.95 21.11 21.62 613,029 -0.01(-0.05%)
Apr 14, 2009 21.90 21.94 20.96 21.63 755,481 +0.02(+0.09%)
Apr 13, 2009 21.00 21.75 20.65 21.61 568,396 +0.35(+1.65%)
Apr 09, 2009 20.10 21.26 19.18 21.26 1,038,008 +1.96(+10.16%)
Apr 08, 2009 19.48 20.72 19.18 19.30 637,619 +0.12(+0.63%)
Apr 07, 2009 20.19 20.72 19.18 19.18 727,354 -1.09(-5.38%)
Apr 06, 2009 20.72 20.72 20.27 20.27 1,155,727 -0.45(-2.17%)
Apr 03, 2009 20.40 20.72 19.35 20.72 895,499 +0.32(+1.57%)
Apr 02, 2009 20.10 20.40 19.62 20.40 1,581,588 +0.78(+3.98%)
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.