Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.11 CAD -0.18 (-0.52%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 34.26 34.35 33.99 34.11 2,189,375 -0.18(-0.52%)
Apr 13, 2021 34.02 34.35 33.98 34.29 2,179,360 +0.21(+0.62%)
Apr 12, 2021 33.97 34.33 33.85 34.08 3,229,401 +0.15(+0.44%)
Apr 09, 2021 33.89 33.99 33.69 33.93 1,679,550 +0.17(+0.50%)
Apr 08, 2021 33.69 33.83 33.48 33.76 2,622,898 +0.04(+0.12%)
Apr 07, 2021 33.59 33.78 33.32 33.72 2,955,367 +0.31(+0.93%)
Apr 06, 2021 33.00 33.41 32.96 33.41 4,334,693 +0.40(+1.21%)
Apr 05, 2021 33.19 33.29 32.90 33.01 6,000,579 +0.00(+0.00%)
Apr 01, 2021 33.01 33.01 33.01 0 -0.02(-0.06%)
Mar 31, 2021 33.17 33.30 32.75 33.03 5,461,992 -0.15(-0.45%)
Mar 30, 2021 32.71 33.43 32.70 33.18 3,365,153 +0.02(+0.06%)
Mar 29, 2021 33.21 33.47 33.06 33.16 13,900,995 -0.18(-0.54%)
Mar 26, 2021 33.27 33.71 33.08 33.34 13,074,145 +0.24(+0.73%)
Mar 25, 2021 32.87 33.27 32.63 33.10 6,261,030 +0.15(+0.46%)
Mar 24, 2021 33.29 33.46 32.91 32.95 4,376,582 -0.12(-0.36%)
Mar 23, 2021 33.38 33.44 32.83 33.07 4,644,151 -0.46(-1.37%)
Mar 22, 2021 33.50 33.63 33.18 33.53 1,874,246 +0.05(+0.15%)
Mar 19, 2021 33.48 33.76 32.85 33.48 6,670,944 +0.04(+0.12%)
Mar 18, 2021 33.50 34.09 33.25 33.44 4,143,813 +0.57(+1.73%)
Mar 17, 2021 32.50 33.09 32.43 32.87 2,942,109 +0.31(+0.95%)
Mar 16, 2021 32.43 32.72 32.21 32.56 2,594,186 +0.18(+0.56%)
Mar 15, 2021 32.85 32.90 32.26 32.38 3,372,105 -0.47(-1.43%)
Mar 12, 2021 32.50 32.86 32.41 32.85 2,947,217 +0.35(+1.08%)
Mar 11, 2021 32.35 32.65 32.29 32.50 1,181,119 +0.25(+0.78%)
Mar 10, 2021 32.02 32.50 32.00 32.25 1,246,758 +0.28(+0.88%)
Mar 09, 2021 31.94 32.13 31.68 31.97 2,170,676 +0.25(+0.79%)
Mar 08, 2021 31.65 32.25 31.45 31.72 4,238,584 +0.46(+1.47%)
Mar 05, 2021 31.22 31.59 31.07 31.26 2,759,576 +0.07(+0.22%)
Mar 04, 2021 31.47 31.70 30.76 31.19 2,777,341 -0.32(-1.02%)
Mar 03, 2021 31.80 31.82 31.28 31.51 1,267,180 -0.11(-0.35%)
Mar 02, 2021 31.50 31.98 31.31 31.62 2,030,986 +0.18(+0.57%)
Mar 01, 2021 30.91 31.99 30.83 31.44 3,065,633 +0.76(+2.48%)
Feb 26, 2021 30.75 30.91 30.43 30.68 3,316,553 -0.07(-0.23%)
Feb 25, 2021 31.20 31.37 30.64 30.75 2,344,601 -0.26(-0.84%)
Feb 24, 2021 30.99 31.54 30.72 31.01 3,109,924 +0.08(+0.26%)
Feb 23, 2021 31.09 31.20 30.69 30.93 1,928,125 -0.09(-0.29%)
Feb 22, 2021 31.05 31.38 30.97 31.02 1,243,990 +0.00(+0.00%)
Feb 19, 2021 31.10 31.30 30.95 31.02 2,875,219 +0.07(+0.23%)
Feb 18, 2021 30.79 31.01 30.52 30.95 897,094 +0.19(+0.62%)
Feb 17, 2021 30.70 30.85 30.63 30.76 1,796,293 +0.01(+0.03%)
Feb 16, 2021 30.78 30.96 30.67 30.75 1,214,024 +0.00(+0.00%)
Feb 12, 2021 30.75 30.75 30.75 0 +0.13(+0.42%)
Feb 11, 2021 30.68 31.06 30.56 30.62 722,598 -0.07(-0.23%)
Feb 10, 2021 30.59 30.73 30.41 30.69 744,092 +0.15(+0.49%)
Feb 09, 2021 30.52 30.66 30.39 30.54 840,842 +0.01(+0.03%)
Feb 08, 2021 30.65 30.74 30.47 30.53 2,050,136 +0.00(+0.00%)
Feb 05, 2021 30.52 30.69 30.34 30.53 1,192,925 +0.13(+0.43%)
Feb 04, 2021 30.20 30.57 30.20 30.40 778,661 +0.23(+0.76%)
Feb 03, 2021 30.13 30.22 29.92 30.17 1,742,347 +0.01(+0.03%)
Feb 02, 2021 29.90 30.39 29.88 30.16 2,241,007 +0.42(+1.41%)
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.