Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.24 CAD -0.31 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.60 31.77 31.37 31.63 502,413 +0.02(+0.06%)
Apr 27, 2017 31.73 31.85 31.31 31.61 793,997 -0.13(-0.41%)
Apr 26, 2017 31.87 32.06 31.70 31.74 586,059 -0.12(-0.38%)
Apr 25, 2017 31.74 32.06 31.73 31.86 593,214 +0.31(+0.98%)
Apr 24, 2017 31.32 31.70 31.30 31.55 717,464 +0.50(+1.61%)
Apr 21, 2017 31.00 31.19 30.95 31.05 405,667 +0.03(+0.10%)
Apr 20, 2017 30.84 31.05 30.76 31.02 763,774 +0.30(+0.98%)
Apr 19, 2017 30.87 30.94 30.60 30.72 507,977 -0.02(-0.07%)
Apr 18, 2017 30.83 30.92 30.45 30.74 508,662 -0.22(-0.71%)
Apr 17, 2017 30.62 31.13 30.62 30.96 476,640 +0.43(+1.41%)
Apr 13, 2017 30.61 30.86 30.45 30.53 658,062 -0.18(-0.59%)
Apr 12, 2017 31.11 31.19 30.70 30.71 590,076 -0.50(-1.60%)
Apr 11, 2017 31.23 31.35 30.95 31.21 568,973 -0.04(-0.13%)
Apr 10, 2017 31.19 31.35 31.13 31.25 579,011 +0.03(+0.10%)
Apr 07, 2017 31.06 31.27 30.89 31.22 859,538 +0.12(+0.39%)
Apr 06, 2017 30.85 31.13 30.78 31.10 807,077 +0.31(+1.01%)
Apr 05, 2017 31.33 31.40 30.79 30.79 1,004,029 -0.40(-1.28%)
Apr 04, 2017 30.98 31.23 30.98 31.19 590,006 +0.03(+0.10%)
Apr 03, 2017 31.26 31.36 30.79 31.16 860,924 -0.08(-0.26%)
Mar 31, 2017 31.61 31.61 31.16 31.24 928,382 -0.45(-1.42%)
Mar 30, 2017 31.58 31.80 31.48 31.69 686,020 +0.15(+0.48%)
Mar 29, 2017 31.41 31.57 31.28 31.54 1,208,147 +0.17(+0.54%)
Mar 28, 2017 31.40 31.62 31.33 31.37 887,888 +0.02(+0.06%)
Mar 27, 2017 31.23 31.55 31.02 31.35 1,335,364 -0.10(-0.32%)
Mar 24, 2017 32.37 32.47 31.33 31.45 932,150 -0.90(-2.78%)
Mar 23, 2017 31.90 32.49 31.89 32.35 443,525 +0.39(+1.22%)
Mar 22, 2017 31.91 31.96 31.46 31.96 651,207 +0.00(+0.00%)
Mar 21, 2017 32.10 32.37 31.93 31.96 1,020,307 -0.10(-0.31%)
Mar 20, 2017 32.00 32.15 31.89 32.06 580,458 +0.05(+0.16%)
Mar 17, 2017 32.17 32.31 31.88 32.01 3,014,902 -0.19(-0.59%)
Mar 16, 2017 32.25 32.32 32.14 32.20 4,020,587 +0.09(+0.28%)
Mar 15, 2017 31.91 32.29 31.91 32.11 737,610 +0.18(+0.56%)
Mar 14, 2017 31.75 31.95 31.66 31.93 598,062 +0.10(+0.31%)
Mar 13, 2017 31.75 31.94 31.66 31.83 4,209,335 +0.08(+0.25%)
Mar 10, 2017 31.66 31.77 31.51 31.75 451,466 +0.20(+0.63%)
Mar 09, 2017 31.55 31.77 31.43 31.55 491,380 +0.00(+0.00%)
Mar 08, 2017 31.69 32.02 31.50 31.55 613,948 -0.53(-1.65%)
Mar 07, 2017 31.95 32.10 31.76 32.08 1,124,136 +0.09(+0.28%)
Mar 06, 2017 31.80 31.99 31.59 31.99 584,297 +0.12(+0.38%)
Mar 03, 2017 31.69 31.96 31.57 31.87 695,207 +0.10(+0.31%)
Mar 02, 2017 31.79 31.97 31.62 31.77 484,228 -0.01(-0.03%)
Mar 01, 2017 31.38 31.85 31.33 31.78 897,054 +0.88(+2.85%)
Feb 28, 2017 31.40 31.58 30.90 30.90 1,176,633 -0.59(-1.87%)
Feb 27, 2017 31.47 31.68 31.12 31.49 2,242,888 +0.03(+0.10%)
Feb 24, 2017 31.66 31.71 31.34 31.46 1,266,379 -0.35(-1.10%)
Feb 23, 2017 32.10 32.19 31.76 31.81 462,217 -0.25(-0.78%)
Feb 22, 2017 32.05 32.15 31.97 32.06 1,294,053 -0.01(-0.03%)
Feb 21, 2017 32.24 32.31 31.86 32.07 1,417,618 -0.16(-0.50%)
Feb 17, 2017 32.23 32.23 32.23 0 +0.05(+0.16%)
Feb 16, 2017 32.04 32.28 31.99 32.18 733,610 +0.06(+0.19%)
Feb 15, 2017 31.71 32.15 31.63 32.12 776,174 +0.47(+1.48%)
Feb 14, 2017 31.49 31.65 31.37 31.65 427,061 +0.15(+0.48%)
Feb 13, 2017 31.32 31.63 31.31 31.50 1,165,083 +0.23(+0.74%)
Feb 10, 2017 30.85 31.28 30.85 31.27 1,442,545 +0.46(+1.49%)
Feb 09, 2017 30.65 30.86 30.53 30.81 550,196 +0.16(+0.52%)
Feb 08, 2017 30.57 30.72 30.33 30.65 580,560 +0.01(+0.03%)
Feb 07, 2017 30.03 30.76 30.01 30.64 723,092 +0.67(+2.24%)
Feb 06, 2017 30.31 30.35 29.95 29.97 576,852 -0.37(-1.22%)
Feb 03, 2017 30.48 30.55 30.21 30.34 628,922 -0.07(-0.23%)
Feb 02, 2017 30.40 30.71 30.27 30.41 407,390 +0.00(+0.00%)
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.