Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.22 CAD +0.29 (+0.85%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.70 22.71 22.03 22.26 2,743,924 -0.56(-2.45%)
Apr 29, 2020 21.74 22.91 21.74 22.82 1,811,699 +1.53(+7.19%)
Apr 28, 2020 21.59 21.91 21.20 21.29 1,440,686 +0.07(+0.33%)
Apr 27, 2020 20.45 21.25 20.24 21.22 2,525,489 +1.09(+5.41%)
Apr 24, 2020 20.36 20.47 20.03 20.13 2,883,140 -0.23(-1.13%)
Apr 23, 2020 20.35 20.58 20.20 20.36 1,924,965 +0.02(+0.10%)
Apr 22, 2020 20.67 20.89 20.16 20.34 1,017,850 +0.20(+0.99%)
Apr 21, 2020 20.72 21.03 20.01 20.14 2,845,533 -1.22(-5.71%)
Apr 20, 2020 20.85 21.82 20.50 21.36 1,355,189 -0.09(-0.42%)
Apr 17, 2020 20.80 21.52 20.45 21.45 3,254,201 +1.60(+8.06%)
Apr 16, 2020 20.24 20.38 19.65 19.85 1,784,521 -0.20(-1.00%)
Apr 15, 2020 20.90 20.90 20.00 20.05 1,747,693 -1.17(-5.51%)
Apr 14, 2020 21.94 22.05 21.03 21.22 4,118,001 -0.28(-1.30%)
Apr 13, 2020 22.45 22.48 21.50 21.50 3,176,756 -0.84(-3.76%)
Apr 09, 2020 22.34 22.34 22.34 0 +0.47(+2.15%)
Apr 08, 2020 22.06 22.52 21.25 21.87 2,452,138 -0.05(-0.23%)
Apr 07, 2020 22.47 23.34 21.79 21.92 2,302,132 +0.12(+0.55%)
Apr 06, 2020 21.39 21.85 21.07 21.80 2,336,855 +1.70(+8.46%)
Apr 03, 2020 20.90 21.19 20.07 20.10 2,720,296 -0.61(-2.95%)
Apr 02, 2020 21.14 22.07 20.51 20.71 3,094,576 -0.44(-2.08%)
Apr 01, 2020 21.80 21.85 21.06 21.15 1,956,508 -1.49(-6.58%)
Mar 31, 2020 21.32 23.50 21.20 22.64 4,090,479 +1.15(+5.35%)
Mar 30, 2020 20.79 21.61 19.95 21.49 2,168,933 +0.45(+2.14%)
Mar 27, 2020 22.12 22.50 20.89 21.04 7,939,910 -1.80(-7.88%)
Mar 26, 2020 22.49 23.03 21.58 22.84 3,161,634 +0.67(+3.02%)
Mar 25, 2020 21.31 24.23 21.00 22.17 5,044,607 +0.93(+4.38%)
Mar 24, 2020 18.87 21.35 18.52 21.24 4,033,272 +3.62(+20.54%)
Mar 23, 2020 19.31 19.70 17.47 17.62 4,912,989 -1.68(-8.70%)
Mar 20, 2020 21.35 21.81 18.94 19.30 5,538,983 -1.80(-8.53%)
Mar 19, 2020 19.50 21.66 19.35 21.10 3,028,754 +1.83(+9.50%)
Mar 18, 2020 20.93 21.44 18.75 19.27 3,084,021 -2.51(-11.52%)
Mar 17, 2020 21.30 22.53 19.66 21.78 4,566,299 +0.73(+3.47%)
Mar 16, 2020 21.10 22.69 20.72 21.05 4,574,027 -3.27(-13.45%)
Mar 13, 2020 21.60 24.36 21.59 24.32 5,782,227 +3.93(+19.27%)
Mar 12, 2020 22.20 22.79 19.80 20.39 6,030,751 -4.43(-17.85%)
Mar 11, 2020 25.71 25.82 24.63 24.82 4,014,792 -1.33(-5.09%)
Mar 10, 2020 25.43 26.52 25.25 26.15 6,280,269 +1.51(+6.13%)
Mar 09, 2020 26.50 26.60 24.51 24.64 5,114,192 -2.99(-10.82%)
Mar 06, 2020 28.39 28.44 27.35 27.63 2,834,078 -1.34(-4.63%)
Mar 05, 2020 29.42 29.47 28.56 28.97 2,804,680 -0.86(-2.88%)
Mar 04, 2020 29.91 29.98 29.30 29.83 1,822,071 +0.23(+0.78%)
Mar 03, 2020 30.33 30.47 29.43 29.60 3,510,597 -0.71(-2.34%)
Mar 02, 2020 29.86 30.36 29.22 30.31 2,585,654 +0.64(+2.16%)
Feb 28, 2020 30.30 30.59 29.33 29.67 4,999,755 -1.26(-4.07%)
Feb 27, 2020 31.15 31.23 30.45 30.93 1,600,649 -0.88(-2.77%)
Feb 26, 2020 32.36 32.73 31.55 31.81 2,697,173 -0.62(-1.91%)
Feb 25, 2020 33.34 33.35 32.28 32.43 3,021,006 -0.97(-2.90%)
Feb 24, 2020 33.20 33.57 32.77 33.40 3,236,133 -0.61(-1.79%)
Feb 21, 2020 34.16 34.20 33.91 34.01 2,829,491 -0.28(-0.82%)
Feb 20, 2020 34.49 34.52 33.95 34.29 2,610,488 -0.21(-0.61%)
Feb 19, 2020 34.69 34.69 34.31 34.50 2,754,877 -0.09(-0.26%)
Feb 18, 2020 34.31 35.00 34.25 34.59 14,190,900 +0.21(+0.61%)
Feb 14, 2020 34.38 34.38 34.38 0 -0.23(-0.66%)
Feb 13, 2020 34.75 35.13 34.45 34.61 3,276,939 -0.05(-0.14%)
Feb 12, 2020 34.49 34.69 34.43 34.66 971,350 +0.18(+0.52%)
Feb 11, 2020 34.41 34.61 34.15 34.48 1,120,253 +0.19(+0.55%)
Feb 10, 2020 34.00 34.43 34.00 34.29 1,660,173 +0.13(+0.38%)
Feb 07, 2020 33.93 34.16 33.85 34.16 1,316,963 +0.15(+0.44%)
Feb 06, 2020 33.88 34.08 33.66 34.01 1,329,671 +0.22(+0.65%)
Feb 05, 2020 32.95 33.87 32.91 33.79 1,455,055 +1.08(+3.30%)
Feb 04, 2020 32.70 32.98 32.64 32.71 2,259,294 -0.23(-0.70%)
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.