Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.44 29.44 29.44 0 +0.35(+1.20%)
Jun 28, 2018 29.23 29.30 29.04 29.09 770,623 -0.14(-0.48%)
Jun 27, 2018 29.50 29.51 29.23 29.23 630,414 -0.19(-0.65%)
Jun 26, 2018 29.55 29.80 29.42 29.42 856,647 -0.13(-0.44%)
Jun 25, 2018 29.93 29.93 29.49 29.55 1,208,912 -0.40(-1.34%)
Jun 22, 2018 30.25 30.33 29.95 29.95 676,576 -0.20(-0.66%)
Jun 21, 2018 30.39 30.44 30.13 30.15 698,414 -0.29(-0.95%)
Jun 20, 2018 30.66 30.67 30.44 30.44 823,131 -0.15(-0.49%)
Jun 19, 2018 30.45 30.60 30.43 30.59 535,566 +0.04(+0.13%)
Jun 18, 2018 30.69 30.77 30.47 30.55 503,827 -0.18(-0.59%)
Jun 15, 2018 30.78 30.63 30.73 2,031,316 +0.10(+0.33%)
Jun 14, 2018 30.74 30.75 30.52 30.63 634,981 -0.11(-0.36%)
Jun 13, 2018 30.91 31.00 30.73 30.74 1,141,594 +0.20(+0.65%)
Jun 12, 2018 30.76 30.77 30.38 30.54 517,675 -0.08(-0.26%)
Jun 11, 2018 30.55 30.82 30.53 30.62 991,923 +0.14(+0.46%)
Jun 08, 2018 30.23 30.50 30.16 30.48 709,652 +0.24(+0.79%)
Jun 07, 2018 30.02 30.45 30.01 30.24 625,738 -0.31(-1.01%)
Jun 06, 2018 30.55 639,664 -0.14(-0.46%)
Jun 05, 2018 30.56 30.69 30.51 30.69 524,826 +0.18(+0.59%)
Jun 04, 2018 30.35 30.64 30.34 30.51 591,247 +0.16(+0.53%)
Jun 01, 2018 30.28 30.36 30.10 30.35 493,458 +0.14(+0.46%)
May 31, 2018 30.02 30.21 29.85 30.21 1,106,535 +0.14(+0.47%)
May 30, 2018 29.95 30.13 29.90 30.07 664,787 +0.18(+0.60%)
May 29, 2018 30.02 30.15 29.77 29.89 744,206 -0.31(-1.03%)
May 28, 2018 30.36 30.51 30.18 30.20 173,407 -0.10(-0.33%)
May 25, 2018 30.55 30.76 30.23 30.30 1,303,900 -0.25(-0.82%)
May 24, 2018 30.37 30.55 30.25 30.55 780,300 +0.20(+0.66%)
May 23, 2018 30.29 30.40 30.18 30.35 929,156 -0.05(-0.16%)
May 22, 2018 30.01 30.44 30.01 30.40 767,002 +0.41(+1.37%)
May 18, 2018 29.99 29.99 29.99 0 +0.04(+0.13%)
May 17, 2018 29.93 30.15 29.86 29.95 655,531 +0.08(+0.27%)
May 16, 2018 29.78 29.98 29.66 29.87 1,131,774 +0.15(+0.50%)
May 15, 2018 29.82 29.88 29.72 29.72 845,778 -0.04(-0.13%)
May 14, 2018 30.09 30.09 29.69 29.76 1,668,062 -0.05(-0.17%)
May 11, 2018 29.51 29.91 29.50 29.81 776,900 +0.39(+1.33%)
May 10, 2018 29.75 29.76 29.42 29.42 961,070 -0.33(-1.11%)
May 09, 2018 29.96 30.00 29.48 29.75 757,810 -0.23(-0.77%)
May 08, 2018 29.97 30.11 29.82 29.98 702,971 -0.02(-0.07%)
May 07, 2018 30.23 30.26 29.97 30.00 866,529 -0.22(-0.73%)
May 04, 2018 30.00 30.28 29.97 30.22 346,363 +0.23(+0.77%)
May 03, 2018 30.28 30.36 29.89 29.99 1,012,343 -0.37(-1.22%)
May 02, 2018 30.66 30.69 30.25 30.36 521,742 -0.26(-0.85%)
May 01, 2018 30.47 30.66 30.36 30.62 349,663 +0.11(+0.36%)
Apr 30, 2018 30.76 30.80 30.41 30.51 726,476 -0.17(-0.57%)
Apr 27, 2018 30.42 30.78 30.42 30.68 186,281 +0.23(+0.77%)
Apr 26, 2018 30.12 30.50 30.00 30.45 472,779 +0.35(+1.16%)
Apr 25, 2018 29.89 30.16 29.78 30.10 485,028 +0.20(+0.67%)
Apr 24, 2018 29.80 30.09 29.73 29.90 489,474 +0.21(+0.71%)
Apr 23, 2018 29.46 29.78 29.43 29.69 695,875 +0.32(+1.09%)
Apr 20, 2018 29.45 29.57 29.34 29.37 439,960 -0.11(-0.37%)
Apr 19, 2018 29.59 29.66 29.38 29.48 344,853 -0.11(-0.37%)
Apr 18, 2018 29.30 29.65 29.21 29.59 592,939 +0.41(+1.41%)
Apr 17, 2018 29.12 29.26 28.97 29.18 416,200 +0.17(+0.59%)
Apr 16, 2018 29.06 29.17 28.92 29.01 450,131 +0.04(+0.14%)
Apr 13, 2018 29.13 29.17 28.90 28.97 385,456 -0.09(-0.31%)
Apr 12, 2018 29.18 29.33 28.96 29.06 472,323 -0.06(-0.21%)
Apr 11, 2018 29.30 29.30 28.87 29.12 3,973,823 -0.29(-0.99%)
Apr 10, 2018 29.75 29.79 29.28 29.41 560,582 -0.19(-0.64%)
Apr 09, 2018 29.53 29.72 29.45 29.60 522,027 +0.17(+0.58%)
Apr 06, 2018 29.65 29.74 29.33 29.43 714,270 -0.33(-1.11%)
Apr 05, 2018 29.44 29.90 29.40 29.76 690,682 +0.40(+1.36%)
Apr 04, 2018 29.33 29.42 28.94 29.36 893,257 -0.08(-0.27%)
Apr 03, 2018 29.21 29.58 29.08 29.44 619,597 +0.26(+0.89%)
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.